| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | INR | 36 | 36 | 34 | 35.5 | 3.55 | +0.35 (+1.00%) | 10,753 |
| 10 Jun 2004 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 3.515 | -0.85 (-2.36%) | 200 |
| 9 Jun 2004 | INR | 36 | 36.1 | 36 | 36 | 3.6 | +0.15 (+0.42%) | 1,915 |
| 8 Jun 2004 | INR | 36 | 38 | 35.3 | 35.85 | 3.585 | +0.35 (+0.99%) | 5,451 |
| 7 Jun 2004 | INR | 0 | 0 | 0 | 35.5 | 3.55 | 0.0 (0.0%) | 0 |
| 4 Jun 2004 | INR | 34.55 | 36.75 | 34.5 | 35.5 | 3.55 | +0.95 (+2.75%) | 1,264 |
| 3 Jun 2004 | INR | 32.6 | 35 | 32.6 | 34.55 | 3.455 | -1.2 (-3.36%) | 710 |
| 2 Jun 2004 | INR | 34.2 | 37 | 34.2 | 35.75 | 3.575 | +0.4 (+1.13%) | 5,116 |
| 1 Jun 2004 | INR | 35.35 | 35.35 | 35.25 | 35.35 | 3.535 | +0.25 (+0.71%) | 2,800 |
| 31 May 2004 | INR | 35.4 | 36.45 | 35.1 | 35.1 | 3.51 | -1.8 (-4.88%) | 1,800 |
| 28 May 2004 | INR | 37 | 37.5 | 35.5 | 36.9 | 3.69 | -1.5 (-3.91%) | 3,941 |
| 27 May 2004 | INR | 39 | 39 | 37.5 | 38.4 | 3.84 | +0.1 (+0.26%) | 10,663 |
| 26 May 2004 | INR | 39.7 | 39.7 | 38.3 | 38.3 | 3.83 | +0.3 (+0.79%) | 2,420 |
| 25 May 2004 | INR | 37.5 | 38 | 37.5 | 38 | 3.8 | -0.1 (-0.26%) | 200 |
| 24 May 2004 | INR | 37.5 | 40 | 37.5 | 38.1 | 3.81 | +1.5 (+4.10%) | 4,050 |
| 21 May 2004 | INR | 34.35 | 39 | 34.35 | 36.6 | 3.66 | -1.4 (-3.68%) | 940 |
| 20 May 2004 | INR | 37.25 | 39 | 37.2 | 38 | 3.8 | +0.15 (+0.40%) | 800 |
| 19 May 2004 | INR | 40 | 40 | 37.85 | 37.85 | 3.785 | +1.75 (+4.85%) | 1,957 |
| 18 May 2004 | INR | 35.9 | 36.9 | 34.35 | 36.1 | 3.61 | +1.95 (+5.71%) | 2,017 |
| 17 May 2004 | INR | 36.85 | 36.85 | 32.1 | 34.15 | 3.415 | -2.85 (-7.70%) | 3,957 |
| 14 May 2004 | INR | 38 | 38.05 | 36.85 | 37 | 3.7 | -2.5 (-6.33%) | 5,255 |
| 13 May 2004 | INR | 37.5 | 39.75 | 37.25 | 39.5 | 3.95 | +0.5 (+1.28%) | 6,333 |
| 12 May 2004 | INR | 39 | 39.5 | 39 | 39 | 3.9 | +0.5 (+1.30%) | 1,850 |
| 11 May 2004 | INR | 40 | 40 | 38.5 | 38.5 | 3.85 | -1.75 (-4.35%) | 1,750 |
| 10 May 2004 | INR | 37.2 | 41.9 | 37.2 | 40.25 | 4.025 | -0.35 (-0.86%) | 3,450 |
| 7 May 2004 | INR | 42 | 42.5 | 40.05 | 40.6 | 4.06 | -1.2 (-2.87%) | 6,700 |
| 6 May 2004 | INR | 40.2 | 41.8 | 40.2 | 41.8 | 4.18 | +1.2 (+2.96%) | 2,300 |
| 5 May 2004 | INR | 42 | 42 | 40.5 | 40.6 | 4.06 | +0.4 (+1.00%) | 2,101 |
| 4 May 2004 | INR | 38.2 | 41 | 38.2 | 40.2 | 4.02 | -1.2 (-2.90%) | 5,050 |
| 3 May 2004 | INR | 39.85 | 41.9 | 39.85 | 41.4 | 4.14 | -0.1 (-0.24%) | 806 |
