| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | INR | 30.4 | 30.4 | 29.7 | 29.7 | 29.7 | -0.3 (-1%) | 300 |
| 18 Jun 2004 | INR | 29.1 | 30 | 29.1 | 30 | 30 | +0.15 (+0.50%) | 3,300 |
| 17 Jun 2004 | INR | 32 | 32 | 29.75 | 29.85 | 29.85 | -0.15 (-0.50%) | 2,675 |
| 16 Jun 2004 | INR | 29.9 | 30 | 29.9 | 30 | 30 | +0.6 (+2.04%) | 2,474 |
| 15 Jun 2004 | INR | 31 | 31 | 29.4 | 29.4 | 29.4 | -0.55 (-1.84%) | 8,820 |
| 14 Jun 2004 | INR | 29.5 | 30 | 28.9 | 29.95 | 29.95 | +0.6 (+2.04%) | 6,130 |
| 11 Jun 2004 | INR | 31 | 31 | 28.85 | 29.35 | 29.35 | -0.05 (-0.17%) | 5,425 |
| 10 Jun 2004 | INR | 29.25 | 30.2 | 29.25 | 29.4 | 29.4 | +0.45 (+1.55%) | 3,126 |
| 9 Jun 2004 | INR | 28.2 | 28.95 | 28.2 | 28.95 | 28.95 | +0.7 (+2.48%) | 2,830 |
| 8 Jun 2004 | INR | 28.1 | 28.3 | 28.1 | 28.25 | 28.25 | -0.7 (-2.42%) | 3,975 |
| 7 Jun 2004 | INR | 27.75 | 28.95 | 27.75 | 28.95 | 28.95 | +0.95 (+3.39%) | 550 |
| 4 Jun 2004 | INR | 27.5 | 28 | 27.5 | 28 | 28 | 0.0 (0.0%) | 1,400 |
| 3 Jun 2004 | INR | 27.15 | 28 | 27.15 | 28 | 28 | -0.05 (-0.18%) | 2,575 |
| 2 Jun 2004 | INR | 28 | 28.25 | 28 | 28.05 | 28.05 | +0.2 (+0.72%) | 2,200 |
| 1 Jun 2004 | INR | 27.85 | 28.1 | 27.8 | 27.85 | 27.85 | -0.15 (-0.54%) | 2,790 |
| 31 May 2004 | INR | 27.5 | 28 | 27.5 | 28 | 28 | +0.5 (+1.82%) | 2,700 |
| 28 May 2004 | INR | 27.3 | 27.9 | 27.2 | 27.5 | 27.5 | -0.65 (-2.31%) | 9,200 |
| 27 May 2004 | INR | 27.7 | 28.6 | 27.7 | 28.15 | 28.15 | -0.05 (-0.18%) | 6,440 |
| 26 May 2004 | INR | 28.8 | 28.8 | 28.05 | 28.2 | 28.2 | 0.0 (0.0%) | 2,700 |
| 25 May 2004 | INR | 27.3 | 28.5 | 27.3 | 28.2 | 28.2 | +0.45 (+1.62%) | 12,516 |
| 24 May 2004 | INR | 27.6 | 28.3 | 27.6 | 27.75 | 27.75 | -0.3 (-1.07%) | 1,170 |
| 21 May 2004 | INR | 30 | 30 | 27.05 | 28.05 | 28.05 | +0.4 (+1.45%) | 4,150 |
| 20 May 2004 | INR | 27 | 29 | 27 | 27.65 | 27.65 | +0.5 (+1.84%) | 6,266 |
| 19 May 2004 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | +0.05 (+0.18%) | 1,050 |
| 18 May 2004 | INR | 25.5 | 28.3 | 25.5 | 27.1 | 27.1 | +2.4 (+9.72%) | 3,575 |
| 17 May 2004 | INR | 24.2 | 26 | 23.7 | 24.7 | 24.7 | -4.85 (-16.41%) | 720 |
| 14 May 2004 | INR | 29.5 | 30.75 | 29 | 29.55 | 29.55 | -0.4 (-1.34%) | 8,165 |
| 13 May 2004 | INR | 29.5 | 30.25 | 29.5 | 29.95 | 29.95 | -0.1 (-0.33%) | 4,878 |
| 12 May 2004 | INR | 30.8 | 30.8 | 29.75 | 30.05 | 30.05 | +0.05 (+0.17%) | 7,400 |
| 11 May 2004 | INR | 31.1 | 31.1 | 29.8 | 30 | 30 | -0.9 (-2.91%) | 4,975 |
