| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | INR | 15.25 | 15.25 | 14.7 | 14.95 | 14.95 | +0.55 (+3.82%) | 600 |
| 11 Jun 2004 | INR | 14.2 | 14.6 | 14.2 | 14.4 | 14.4 | -0.35 (-2.37%) | 900 |
| 10 Jun 2004 | INR | 14.75 | 14.75 | 14.6 | 14.75 | 14.75 | -0.3 (-1.99%) | 1,200 |
| 9 Jun 2004 | INR | 15.05 | 15.25 | 14.85 | 15.05 | 15.05 | +0.35 (+2.38%) | 3,000 |
| 8 Jun 2004 | INR | 14.6 | 14.75 | 14.6 | 14.7 | 14.7 | -0.2 (-1.34%) | 520 |
| 7 Jun 2004 | INR | 15.1 | 15.15 | 14.15 | 14.9 | 14.9 | -0.2 (-1.32%) | 2,494 |
| 4 Jun 2004 | INR | 15 | 15.1 | 14.3 | 15.1 | 15.1 | -0.15 (-0.98%) | 3,130 |
| 3 Jun 2004 | INR | 15.3 | 15.4 | 15.2 | 15.25 | 15.25 | -0.25 (-1.61%) | 1,500 |
| 2 Jun 2004 | INR | 15.8 | 15.8 | 15.3 | 15.5 | 15.5 | +0.4 (+2.65%) | 363 |
| 1 Jun 2004 | INR | 15.05 | 15.4 | 15.05 | 15.1 | 15.1 | 0.0 (0.0%) | 1,630 |
| 31 May 2004 | INR | 15 | 15.2 | 14.3 | 15.1 | 15.1 | -0.3 (-1.95%) | 4,600 |
| 28 May 2004 | INR | 15.1 | 15.6 | 15 | 15.4 | 15.4 | +1.6 (+11.59%) | 3,655 |
| 27 May 2004 | INR | 16.3 | 16.65 | 13.8 | 13.8 | 13.8 | -2.75 (-16.62%) | 6,310 |
| 26 May 2004 | INR | 16.55 | 16.6 | 16 | 16.55 | 16.55 | -0.1 (-0.60%) | 3,940 |
| 25 May 2004 | INR | 16.6 | 16.7 | 16.3 | 16.65 | 16.65 | +0.65 (+4.06%) | 1,805 |
| 24 May 2004 | INR | 15 | 16.25 | 15 | 16 | 16 | +0.2 (+1.27%) | 4,150 |
| 21 May 2004 | INR | 15.25 | 16 | 15.25 | 15.8 | 15.8 | -0.2 (-1.25%) | 1,680 |
| 20 May 2004 | INR | 14.85 | 16.5 | 14.85 | 16 | 16 | +0.2 (+1.27%) | 3,790 |
| 19 May 2004 | INR | 15.9 | 15.9 | 15.5 | 15.8 | 15.8 | +0.85 (+5.69%) | 6,800 |
| 18 May 2004 | INR | 14.9 | 15 | 14.55 | 14.95 | 14.95 | +0.9 (+6.41%) | 3,150 |
| 17 May 2004 | INR | 14.5 | 15.5 | 14 | 14.05 | 14.05 | -1.05 (-6.95%) | 2,950 |
| 14 May 2004 | INR | 16.25 | 16.25 | 14.9 | 15.1 | 15.1 | -1.7 (-10.12%) | 9,330 |
| 13 May 2004 | INR | 16.85 | 16.85 | 16.8 | 16.8 | 16.8 | +0.1 (+0.60%) | 1,070 |
| 12 May 2004 | INR | 16.65 | 17.35 | 16.65 | 16.7 | 16.7 | +0.05 (+0.30%) | 1,508 |
| 11 May 2004 | INR | 17.3 | 17.3 | 16.35 | 16.65 | 16.65 | -1.35 (-7.50%) | 3,180 |
| 10 May 2004 | INR | 17.75 | 18.4 | 17.4 | 18 | 18 | -0.05 (-0.28%) | 2,975 |
| 7 May 2004 | INR | 16.25 | 18.15 | 16.05 | 18.05 | 18.05 | +1.5 (+9.06%) | 16,307 |
| 6 May 2004 | INR | 16.45 | 17 | 16.05 | 16.55 | 16.55 | +0.1 (+0.61%) | 9,600 |
| 5 May 2004 | INR | 19.3 | 19.3 | 16.05 | 16.45 | 16.45 | 0.0 (0.0%) | 6,779 |
| 4 May 2004 | INR | 0 | 0 | 0 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
