| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 14.4 | 14.5 | 14.4 | 14.5 | 7.25 | 0.0 (0.0%) | 200 |
| 3 Jun 2004 | INR | 14.5 | 15.48 | 14.45 | 14.5 | 7.25 | +0.29 (+2.04%) | 1,255 |
| 2 Jun 2004 | INR | 13.25 | 14.21 | 13.05 | 14.21 | 7.105 | +0.21 (+1.50%) | 700 |
| 1 Jun 2004 | INR | 14 | 14 | 13.75 | 14 | 7 | -0.05 (-0.36%) | 300 |
| 31 May 2004 | INR | 11.65 | 14.75 | 11.65 | 14.05 | 7.025 | -0.45 (-3.10%) | 2,000 |
| 28 May 2004 | INR | 14.2 | 15.2 | 14.2 | 14.5 | 7.25 | -0.2 (-1.36%) | 1,300 |
| 27 May 2004 | INR | 14.6 | 14.7 | 14.6 | 14.7 | 7.35 | +0.1 (+0.68%) | 500 |
| 26 May 2004 | INR | 14.05 | 15.3 | 14.05 | 14.6 | 7.3 | -0.35 (-2.34%) | 5,201 |
| 25 May 2004 | INR | 14.85 | 15.25 | 14.8 | 14.95 | 7.475 | -0.25 (-1.64%) | 1,600 |
| 24 May 2004 | INR | 15.15 | 15.55 | 15 | 15.2 | 7.6 | -0.1 (-0.65%) | 3,800 |
| 21 May 2004 | INR | 15 | 16.25 | 15 | 15.3 | 7.65 | -0.25 (-1.61%) | 2,595 |
| 20 May 2004 | INR | 15.3 | 16.25 | 15.3 | 15.55 | 7.775 | -0.7 (-4.31%) | 1,000 |
| 19 May 2004 | INR | 15.25 | 17 | 15.25 | 16.25 | 8.125 | +0.65 (+4.17%) | 2,950 |
| 18 May 2004 | INR | 13.75 | 16 | 13.75 | 15.6 | 7.8 | +0.35 (+2.30%) | 1,220 |
| 17 May 2004 | INR | 0 | 0 | 0 | 15.25 | 7.625 | 0.0 (0.0%) | 0 |
| 14 May 2004 | INR | 15 | 15.25 | 15 | 15.25 | 7.625 | -0.4 (-2.56%) | 500 |
| 13 May 2004 | INR | 15 | 16 | 15 | 15.65 | 7.825 | +0.25 (+1.62%) | 1,352 |
| 12 May 2004 | INR | 15.2 | 15.95 | 15.15 | 15.4 | 7.7 | +0.3 (+1.99%) | 1,648 |
| 11 May 2004 | INR | 14.95 | 15.5 | 14.9 | 15.1 | 7.55 | -1.4 (-8.48%) | 2,550 |
| 10 May 2004 | INR | 16.5 | 16.55 | 16.5 | 16.5 | 8.25 | +0.5 (+3.13%) | 500 |
| 7 May 2004 | INR | 15.4 | 16.25 | 15.4 | 16 | 8 | +0.05 (+0.31%) | 1,600 |
| 6 May 2004 | INR | 15.3 | 16 | 15.3 | 15.95 | 7.975 | -0.55 (-3.33%) | 600 |
| 5 May 2004 | INR | 16.1 | 16.9 | 16.1 | 16.5 | 8.25 | +0.15 (+0.92%) | 1,100 |
| 4 May 2004 | INR | 16.5 | 16.5 | 16.1 | 16.35 | 8.175 | -0.15 (-0.91%) | 1,410 |
| 3 May 2004 | INR | 15.25 | 17.1 | 15.25 | 16.5 | 8.25 | +0.22 (+1.35%) | 2,045 |
| 30 Apr 2004 | INR | 16.25 | 17.05 | 15.5 | 16.28 | 8.14 | -0.23 (-1.39%) | 1,800 |
| 29 Apr 2004 | INR | 15.6 | 17.1 | 15.6 | 16.51 | 8.255 | -0.06 (-0.36%) | 3,152 |
| 28 Apr 2004 | INR | 16.45 | 17.68 | 16.45 | 16.57 | 8.285 | +0.49 (+3.05%) | 4,150 |
| 27 Apr 2004 | INR | 14.62 | 16.08 | 14.62 | 16.08 | 8.04 | +1.46 (+9.99%) | 4,599 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 14.62 | 7.31 | 0.0 (0.0%) | 0 |
