| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | +0.3 (+0.97%) | 1 |
| 26 May 2004 | INR | 35 | 35 | 28 | 30.9 | 30.9 | +0.95 (+3.17%) | 102 |
| 25 May 2004 | INR | 28 | 29.95 | 28 | 29.95 | 29.95 | +0.65 (+2.22%) | 203 |
| 24 May 2004 | INR | 29.5 | 31.95 | 29.05 | 29.3 | 29.3 | +1.3 (+4.64%) | 1,285 |
| 21 May 2004 | INR | 28 | 29.85 | 28 | 28 | 28 | -2 (-6.67%) | 1,251 |
| 20 May 2004 | INR | 35.5 | 35.5 | 30 | 30 | 30 | +0.1 (+0.33%) | 601 |
| 19 May 2004 | INR | 30.9 | 30.9 | 28.05 | 29.9 | 29.9 | +0.85 (+2.93%) | 327 |
| 18 May 2004 | INR | 0 | 0 | 0 | 29.05 | 29.05 | 0.0 (0.0%) | 0 |
| 17 May 2004 | INR | 0 | 0 | 0 | 29.05 | 29.05 | 0.0 (0.0%) | 0 |
| 14 May 2004 | INR | 30.2 | 30.2 | 29 | 29.05 | 29.05 | +0.05 (+0.17%) | 799 |
| 13 May 2004 | INR | 30 | 30 | 28.5 | 29 | 29 | -1.5 (-4.92%) | 962 |
| 12 May 2004 | INR | 33.95 | 33.95 | 30.5 | 30.5 | 30.5 | -1.4 (-4.39%) | 201 |
| 11 May 2004 | INR | 32.45 | 32.45 | 30.55 | 31.9 | 31.9 | +0.5 (+1.59%) | 5 |
| 10 May 2004 | INR | 31 | 31.5 | 31 | 31.4 | 31.4 | -0.7 (-2.18%) | 1,314 |
| 7 May 2004 | INR | 31.35 | 32.7 | 31 | 32.1 | 32.1 | -1.1 (-3.31%) | 4,501 |
| 6 May 2004 | INR | 31.25 | 34 | 31.25 | 33.2 | 33.2 | +1.15 (+3.59%) | 3,101 |
| 5 May 2004 | INR | 33.1 | 34 | 30.25 | 32.05 | 32.05 | -0.9 (-2.73%) | 4,420 |
| 4 May 2004 | INR | 30.05 | 33.2 | 30.05 | 32.95 | 32.95 | +0.2 (+0.61%) | 4,360 |
| 3 May 2004 | INR | 33.5 | 33.5 | 31 | 32.75 | 32.75 | -0.4 (-1.21%) | 3,451 |
| 30 Apr 2004 | INR | 35 | 36.2 | 33 | 33.15 | 33.15 | -2.35 (-6.62%) | 2,617 |
| 29 Apr 2004 | INR | 36 | 37.9 | 34.9 | 35.5 | 35.5 | -1.3 (-3.53%) | 6,913 |
| 28 Apr 2004 | INR | 30 | 37.3 | 30 | 36.8 | 36.8 | +5.65 (+18.14%) | 6,150 |
| 27 Apr 2004 | INR | 32.5 | 32.55 | 31.15 | 31.15 | 31.15 | -1.05 (-3.26%) | 550 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 33.3 | 33.3 | 32.2 | 32.2 | 32.2 | -0.8 (-2.42%) | 1,150 |
| 22 Apr 2004 | INR | 32.25 | 33.2 | 32.25 | 33 | 33 | +1 (+3.13%) | 2,447 |
| 21 Apr 2004 | INR | 31.25 | 33.7 | 31.25 | 32 | 32 | +0.45 (+1.43%) | 4,100 |
| 20 Apr 2004 | INR | 33 | 33 | 31.25 | 31.55 | 31.55 | -0.95 (-2.92%) | 610 |
| 19 Apr 2004 | INR | 33.5 | 33.6 | 32.3 | 32.5 | 32.5 | +1.65 (+5.35%) | 2,603 |
| 16 Apr 2004 | INR | 31.9 | 31.9 | 30.85 | 30.85 | 30.85 | -0.65 (-2.06%) | 550 |
