| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 5.35 | 5.59 | 5 | 5.05 | 5.05 | -0.43 (-7.85%) | 62,361 |
| 2 Jun 2004 | INR | 5.48 | 5.8 | 5.25 | 5.48 | 5.48 | +0.08 (+1.48%) | 58,673 |
| 1 Jun 2004 | INR | 4.85 | 5.51 | 4.85 | 5.4 | 5.4 | +0.5 (+10.20%) | 49,751 |
| 31 May 2004 | INR | 4.2 | 5.13 | 4.2 | 4.9 | 4.9 | +0.03 (+0.62%) | 72,948 |
| 28 May 2004 | INR | 5.5 | 5.65 | 4.8 | 4.87 | 4.87 | -0.58 (-10.64%) | 114,961 |
| 27 May 2004 | INR | 5.98 | 5.98 | 5.26 | 5.45 | 5.45 | -0.15 (-2.68%) | 181,498 |
| 26 May 2004 | INR | 5.26 | 5.9 | 5.25 | 5.6 | 5.6 | +0.13 (+2.38%) | 91,670 |
| 25 May 2004 | INR | 5 | 5.5 | 5 | 5.47 | 5.47 | +0.47 (+9.40%) | 84,405 |
| 24 May 2004 | INR | 5.25 | 5.25 | 4.91 | 5 | 5 | +0.19 (+3.95%) | 43,250 |
| 21 May 2004 | INR | 4.85 | 4.85 | 4.62 | 4.81 | 4.81 | -0.06 (-1.23%) | 18,050 |
| 20 May 2004 | INR | 5 | 5.04 | 4.87 | 4.87 | 4.87 | +0.01 (+0.21%) | 27,800 |
| 19 May 2004 | INR | 4.95 | 4.95 | 4.52 | 4.86 | 4.86 | +0.26 (+5.65%) | 17,292 |
| 18 May 2004 | INR | 4.45 | 4.62 | 4.2 | 4.6 | 4.6 | +0.4 (+9.52%) | 41,400 |
| 17 May 2004 | INR | 4.55 | 4.7 | 4.15 | 4.2 | 4.2 | -0.4 (-8.70%) | 22,490 |
| 14 May 2004 | INR | 5.1 | 5.25 | 4.6 | 4.6 | 4.6 | -0.5 (-9.80%) | 54,100 |
| 13 May 2004 | INR | 5.25 | 5.5 | 5 | 5.1 | 5.1 | -0.02 (-0.39%) | 28,600 |
| 12 May 2004 | INR | 4.9 | 5.21 | 4.81 | 5.12 | 5.12 | +0.14 (+2.81%) | 37,379 |
| 11 May 2004 | INR | 5 | 5.25 | 4.93 | 4.98 | 4.98 | -0.49 (-8.96%) | 68,600 |
| 10 May 2004 | INR | 5.69 | 5.69 | 5.42 | 5.47 | 5.47 | -0.13 (-2.32%) | 81,180 |
| 7 May 2004 | INR | 5.85 | 5.9 | 5.4 | 5.6 | 5.6 | -0.24 (-4.11%) | 392,901 |
| 6 May 2004 | INR | 5.75 | 5.85 | 5.02 | 5.84 | 5.84 | +0.52 (+9.77%) | 488,230 |
| 5 May 2004 | INR | 5.25 | 5.32 | 5.16 | 5.32 | 5.32 | +0.48 (+9.92%) | 152,567 |
| 4 May 2004 | INR | 4.41 | 4.84 | 4.41 | 4.84 | 4.84 | +0.44 (+10.00%) | 136,773 |
| 3 May 2004 | INR | 4.64 | 4.68 | 4.35 | 4.4 | 4.4 | +0.12 (+2.80%) | 47,000 |
| 30 Apr 2004 | INR | 4.1 | 4.29 | 4 | 4.28 | 4.28 | +0.38 (+9.74%) | 82,002 |
| 29 Apr 2004 | INR | 3.81 | 3.9 | 3.8 | 3.9 | 3.9 | +0.35 (+9.86%) | 50,410 |
| 28 Apr 2004 | INR | 3.35 | 3.69 | 3.35 | 3.55 | 3.55 | +0.05 (+1.43%) | 6,000 |
| 27 Apr 2004 | INR | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.27 (-7.16%) | 11,400 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 3.68 | 3.85 | 3.68 | 3.77 | 3.77 | -0.06 (-1.57%) | 20,757 |
