| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | INR | 14.43 | 14.43 | 13.81 | 13.87 | 13.87 | -0.1 (-0.72%) | 2,609 |
| 21 Jun 2004 | INR | 12.25 | 14 | 12.25 | 13.97 | 13.97 | -0.03 (-0.21%) | 6,775 |
| 18 Jun 2004 | INR | 13.71 | 14 | 13.71 | 14 | 14 | -0.05 (-0.36%) | 1,400 |
| 17 Jun 2004 | INR | 14.64 | 14.64 | 13.91 | 14.05 | 14.05 | 0.0 (0.0%) | 4,730 |
| 16 Jun 2004 | INR | 14.25 | 14.42 | 14.04 | 14.05 | 14.05 | -0.05 (-0.35%) | 2,700 |
| 15 Jun 2004 | INR | 14.4 | 14.4 | 13.91 | 14.1 | 14.1 | -0.01 (-0.07%) | 400 |
| 14 Jun 2004 | INR | 14.5 | 14.5 | 14 | 14.11 | 14.11 | -0.19 (-1.33%) | 3,400 |
| 11 Jun 2004 | INR | 14.6 | 14.6 | 14.21 | 14.3 | 14.3 | -0.43 (-2.92%) | 4,152 |
| 10 Jun 2004 | INR | 13.8 | 15.15 | 13.8 | 14.73 | 14.73 | -0.11 (-0.74%) | 6,175 |
| 9 Jun 2004 | INR | 15 | 15.1 | 14.8 | 14.84 | 14.84 | +0.03 (+0.20%) | 4,750 |
| 8 Jun 2004 | INR | 15.25 | 15.25 | 14.51 | 14.81 | 14.81 | -0.02 (-0.13%) | 13,025 |
| 7 Jun 2004 | INR | 14.51 | 15 | 14.5 | 14.83 | 14.83 | +0.17 (+1.16%) | 7,814 |
| 4 Jun 2004 | INR | 14.26 | 14.9 | 14.26 | 14.66 | 14.66 | -0.06 (-0.41%) | 2,900 |
| 3 Jun 2004 | INR | 14.5 | 14.9 | 14.5 | 14.72 | 14.72 | -0.17 (-1.14%) | 2,700 |
| 2 Jun 2004 | INR | 15 | 15.18 | 14.76 | 14.89 | 14.89 | -0.17 (-1.13%) | 10,461 |
| 1 Jun 2004 | INR | 15.1 | 15.39 | 15 | 15.06 | 15.06 | +0.31 (+2.10%) | 3,761 |
| 31 May 2004 | INR | 14.05 | 14.75 | 14.05 | 14.75 | 14.75 | -0.31 (-2.06%) | 3,700 |
| 28 May 2004 | INR | 17 | 17 | 15 | 15.06 | 15.06 | -1.47 (-8.89%) | 7,525 |
| 27 May 2004 | INR | 16.41 | 17 | 16.41 | 16.53 | 16.53 | -0.09 (-0.54%) | 7,235 |
| 26 May 2004 | INR | 16.5 | 16.75 | 16.36 | 16.62 | 16.62 | +0.69 (+4.33%) | 7,091 |
| 25 May 2004 | INR | 15.9 | 16.89 | 15.9 | 15.93 | 15.93 | +0.56 (+3.64%) | 15,074 |
| 24 May 2004 | INR | 15.5 | 15.89 | 15.26 | 15.37 | 15.37 | +0.3 (+1.99%) | 4,850 |
| 21 May 2004 | INR | 15.3 | 15.4 | 14.45 | 15.07 | 15.07 | +0.07 (+0.47%) | 2,400 |
| 20 May 2004 | INR | 15 | 15.5 | 14.9 | 15 | 15 | +0.09 (+0.60%) | 4,680 |
| 19 May 2004 | INR | 15.24 | 15.24 | 14.6 | 14.91 | 14.91 | +0.71 (+5%) | 3,800 |
| 18 May 2004 | INR | 13 | 14.5 | 12.05 | 14.2 | 14.2 | +0.88 (+6.61%) | 24,940 |
| 17 May 2004 | INR | 13.75 | 14.5 | 12.8 | 13.32 | 13.32 | -1.37 (-9.33%) | 4,225 |
| 14 May 2004 | INR | 15.35 | 15.5 | 14.11 | 14.69 | 14.69 | -0.72 (-4.67%) | 14,600 |
| 13 May 2004 | INR | 15.6 | 16.1 | 15.3 | 15.41 | 15.41 | -0.27 (-1.72%) | 7,675 |
| 12 May 2004 | INR | 15.25 | 15.68 | 15.25 | 15.68 | 15.68 | +0.47 (+3.09%) | 3,950 |
