| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | INR | 0 | 0 | 0 | 77.5 | 51.6667 | 0.0 (0.0%) | 0 |
| 24 May 2004 | INR | 90.1 | 90.1 | 77.5 | 77.5 | 51.6667 | -1.45 (-1.84%) | 1,750 |
| 21 May 2004 | INR | 75 | 79.9 | 74.4 | 78.95 | 52.6333 | +2.55 (+3.34%) | 2,005 |
| 20 May 2004 | INR | 72.1 | 76.4 | 72.1 | 76.4 | 50.9333 | -1.75 (-2.24%) | 1,000 |
| 19 May 2004 | INR | 78 | 79 | 78 | 78.15 | 52.1 | +7.7 (+10.93%) | 2,375 |
| 18 May 2004 | INR | 80 | 80 | 68 | 70.45 | 46.9667 | +0.45 (+0.64%) | 625 |
| 17 May 2004 | INR | 71.25 | 71.25 | 70 | 70 | 46.6667 | -12.05 (-14.69%) | 1,000 |
| 14 May 2004 | INR | 82.05 | 82.05 | 82.05 | 82.05 | 54.7 | +3.05 (+3.86%) | 2,000 |
| 13 May 2004 | INR | 68.05 | 85 | 68.05 | 79 | 52.6667 | -6 (-7.06%) | 2,000 |
| 12 May 2004 | INR | 76.25 | 85 | 76.25 | 85 | 56.6667 | +3 (+3.66%) | 1,125 |
| 11 May 2004 | INR | 80.1 | 82 | 78.35 | 82 | 54.6667 | +2 (+2.50%) | 5,045 |
| 10 May 2004 | INR | 80 | 80 | 80 | 80 | 53.3333 | -7.5 (-8.57%) | 1,000 |
| 7 May 2004 | INR | 87.05 | 87.5 | 87.05 | 87.5 | 58.3333 | +0.5 (+0.57%) | 1,500 |
| 6 May 2004 | INR | 83.1 | 87 | 83 | 87 | 58 | +4.25 (+5.14%) | 1,625 |
| 5 May 2004 | INR | 82.1 | 82.75 | 82.1 | 82.75 | 55.1667 | -4 (-4.61%) | 1,000 |
| 4 May 2004 | INR | 82 | 86.75 | 82 | 86.75 | 57.8333 | -0.25 (-0.29%) | 255 |
| 3 May 2004 | INR | 87 | 88 | 85.9 | 87 | 58 | +4 (+4.82%) | 4,250 |
| 30 Apr 2004 | INR | 82 | 89 | 82 | 83 | 55.3333 | -0.5 (-0.60%) | 3,215 |
| 29 Apr 2004 | INR | 80.05 | 83.5 | 80.05 | 83.5 | 55.6667 | -1.5 (-1.76%) | 2,250 |
| 28 Apr 2004 | INR | 84.9 | 85 | 84.9 | 85 | 56.6667 | +0.95 (+1.13%) | 1,625 |
| 27 Apr 2004 | INR | 0 | 0 | 0 | 84.05 | 56.0333 | 0.0 (0.0%) | 0 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 84.05 | 56.0333 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 85.1 | 85.15 | 84.05 | 84.05 | 56.0333 | -0.65 (-0.77%) | 2,650 |
| 22 Apr 2004 | INR | 84.55 | 85 | 84.55 | 84.7 | 56.4667 | -0.5 (-0.59%) | 3,500 |
| 21 Apr 2004 | INR | 85 | 87.9 | 85 | 85.2 | 56.8 | +0.2 (+0.24%) | 2,250 |
| 20 Apr 2004 | INR | 85 | 85 | 84.05 | 85 | 56.6667 | +0.9 (+1.07%) | 1,560 |
| 19 Apr 2004 | INR | 84.1 | 84.1 | 84.1 | 84.1 | 56.0667 | -2.65 (-3.05%) | 250 |
| 16 Apr 2004 | INR | 85.65 | 86.75 | 85.65 | 86.75 | 57.8333 | +1.7 (+2.00%) | 750 |
| 15 Apr 2004 | INR | 85.05 | 85.05 | 85.05 | 85.05 | 56.7 | -0.05 (-0.06%) | 250 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 85.1 | 56.7333 | 0.0 (0.0%) | 0 |
