| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | INR | 32.2 | 32.2 | 24.55 | 24.95 | 24.95 | -5.7 (-18.60%) | 139,491 |
| 22 Jun 2004 | INR | 26 | 34 | 26 | 30.65 | 30.65 | -1.25 (-3.92%) | 184,929 |
| 21 Jun 2004 | INR | 33.2 | 35.3 | 31.2 | 31.9 | 31.9 | -0.75 (-2.30%) | 157,790 |
| 18 Jun 2004 | INR | 27 | 33.8 | 27 | 32.65 | 32.65 | -0.1 (-0.31%) | 132,150 |
| 17 Jun 2004 | INR | 28 | 36 | 28 | 32.75 | 32.75 | -0.35 (-1.06%) | 203,068 |
| 16 Jun 2004 | INR | 40.2 | 40.2 | 33.05 | 33.1 | 33.1 | -0.45 (-1.34%) | 202,679 |
| 15 Jun 2004 | INR | 39.9 | 39.9 | 33.1 | 33.55 | 33.55 | +0.3 (+0.90%) | 208,998 |
| 14 Jun 2004 | INR | 40 | 40 | 32.15 | 33.25 | 33.25 | -0.3 (-0.89%) | 150,396 |
| 11 Jun 2004 | INR | 33.2 | 38.35 | 32 | 33.55 | 33.55 | +0.9 (+2.76%) | 150,681 |
| 10 Jun 2004 | INR | 34.5 | 34.5 | 32 | 32.65 | 32.65 | -0.2 (-0.61%) | 162,492 |
| 9 Jun 2004 | INR | 36.25 | 36.25 | 32.1 | 32.85 | 32.85 | -0.5 (-1.50%) | 203,501 |
| 8 Jun 2004 | INR | 35.9 | 35.9 | 32.5 | 33.35 | 33.35 | -1.05 (-3.05%) | 280,971 |
| 7 Jun 2004 | INR | 40 | 40 | 34 | 34.4 | 34.4 | -0.2 (-0.58%) | 145,752 |
| 4 Jun 2004 | INR | 38 | 39 | 33.2 | 34.6 | 34.6 | -1.2 (-3.35%) | 166,413 |
| 3 Jun 2004 | INR | 39.2 | 40.3 | 34.5 | 35.8 | 35.8 | -2.8 (-7.25%) | 161,397 |
| 2 Jun 2004 | INR | 41.05 | 41.05 | 38 | 38.6 | 38.6 | -0.3 (-0.77%) | 170,334 |
| 1 Jun 2004 | INR | 39.5 | 40.15 | 38 | 38.9 | 38.9 | -1.1 (-2.75%) | 140,811 |
| 31 May 2004 | INR | 47.85 | 47.85 | 39.75 | 40 | 40 | -0.25 (-0.62%) | 199,292 |
| 28 May 2004 | INR | 40 | 40.25 | 39 | 40.25 | 40.25 | +0.05 (+0.12%) | 50,600 |
| 27 May 2004 | INR | 40.2 | 40.75 | 40.1 | 40.2 | 40.2 | -0.5 (-1.23%) | 38,530 |
| 26 May 2004 | INR | 42 | 42.25 | 39.95 | 40.7 | 40.7 | +0.45 (+1.12%) | 118,610 |
| 25 May 2004 | INR | 41 | 41 | 40.05 | 40.25 | 40.25 | -0.55 (-1.35%) | 150,400 |
| 24 May 2004 | INR | 40.45 | 41.3 | 39.95 | 40.8 | 40.8 | +0.7 (+1.75%) | 159,970 |
| 21 May 2004 | INR | 40.4 | 41.2 | 40.05 | 40.1 | 40.1 | -1.9 (-4.52%) | 104,590 |
| 20 May 2004 | INR | 46.25 | 46.25 | 41 | 42 | 42 | +2 (+5%) | 19,435 |
| 19 May 2004 | INR | 48.85 | 48.9 | 40 | 40 | 40 | -1.95 (-4.65%) | 33,220 |
| 18 May 2004 | INR | 45.35 | 45.9 | 41.75 | 41.95 | 41.95 | +1.45 (+3.58%) | 9,520 |
| 17 May 2004 | INR | 42.25 | 42.5 | 39.05 | 40.5 | 40.5 | +0.5 (+1.25%) | 5,240 |
| 14 May 2004 | INR | 39.15 | 46.5 | 38.5 | 40 | 40 | 0.0 (0.0%) | 16,225 |
| 13 May 2004 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 645 |
