| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 23 | 23.25 | 22.05 | 22.2 | 22.2 | -1.05 (-4.52%) | 4,149 |
| 1 Jun 2004 | INR | 22.75 | 24.1 | 22.75 | 23.25 | 23.25 | +0.25 (+1.09%) | 718 |
| 31 May 2004 | INR | 23.3 | 24.95 | 22.5 | 23 | 23 | -0.6 (-2.54%) | 2,299 |
| 28 May 2004 | INR | 24.5 | 24.6 | 23.4 | 23.6 | 23.6 | -0.85 (-3.48%) | 3,907 |
| 27 May 2004 | INR | 24.8 | 25 | 23.9 | 24.45 | 24.45 | -0.8 (-3.17%) | 2,796 |
| 26 May 2004 | INR | 25.25 | 26.3 | 25.15 | 25.25 | 25.25 | -0.05 (-0.20%) | 5,608 |
| 25 May 2004 | INR | 25.6 | 25.6 | 24.85 | 25.3 | 25.3 | -0.65 (-2.50%) | 7,079 |
| 24 May 2004 | INR | 24 | 26.45 | 24 | 25.95 | 25.95 | +2.1 (+8.81%) | 7,636 |
| 21 May 2004 | INR | 22.5 | 24 | 22 | 23.85 | 23.85 | +0.5 (+2.14%) | 1,802 |
| 20 May 2004 | INR | 23.95 | 24.5 | 23 | 23.35 | 23.35 | -0.55 (-2.30%) | 5,018 |
| 19 May 2004 | INR | 23 | 24 | 22.6 | 23.9 | 23.9 | +1.8 (+8.14%) | 5,408 |
| 18 May 2004 | INR | 21 | 22.65 | 21 | 22.1 | 22.1 | +0.2 (+0.91%) | 4,712 |
| 17 May 2004 | INR | 20.5 | 22 | 20 | 21.9 | 21.9 | -0.85 (-3.74%) | 3,721 |
| 14 May 2004 | INR | 25.65 | 25.65 | 22 | 22.75 | 22.75 | -4 (-14.95%) | 9,160 |
| 13 May 2004 | INR | 26.85 | 27.5 | 26.25 | 26.75 | 26.75 | +0.25 (+0.94%) | 6,913 |
| 12 May 2004 | INR | 26 | 26.85 | 26 | 26.5 | 26.5 | +0.35 (+1.34%) | 4,123 |
| 11 May 2004 | INR | 26 | 27.3 | 25.8 | 26.15 | 26.15 | -1.8 (-6.44%) | 11,529 |
| 10 May 2004 | INR | 27.8 | 28 | 27.2 | 27.95 | 27.95 | +0.85 (+3.14%) | 10,348 |
| 7 May 2004 | INR | 28 | 28 | 26.75 | 27.1 | 27.1 | -0.6 (-2.17%) | 7,569 |
| 6 May 2004 | INR | 26.15 | 28 | 26.15 | 27.7 | 27.7 | +1.1 (+4.14%) | 10,048 |
| 5 May 2004 | INR | 26.85 | 27.5 | 26.5 | 26.6 | 26.6 | +0.4 (+1.53%) | 5,493 |
| 4 May 2004 | INR | 24.2 | 26.7 | 24.2 | 26.2 | 26.2 | +1.7 (+6.94%) | 4,818 |
| 3 May 2004 | INR | 23 | 24.9 | 23 | 24.5 | 24.5 | -1 (-3.92%) | 1,105 |
| 30 Apr 2004 | INR | 24.3 | 26.5 | 24.3 | 25.5 | 25.5 | +0.4 (+1.59%) | 3,345 |
| 29 Apr 2004 | INR | 24.9 | 26.25 | 24.1 | 25.1 | 25.1 | -0.45 (-1.76%) | 6,674 |
| 28 Apr 2004 | INR | 23.8 | 26.8 | 23.8 | 25.55 | 25.55 | +1.75 (+7.35%) | 3,346 |
| 27 Apr 2004 | INR | 25.75 | 25.75 | 23.65 | 23.8 | 23.8 | -0.05 (-0.21%) | 4,685 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 24.5 | 24.7 | 20.15 | 23.85 | 23.85 | -1.15 (-4.60%) | 7,110 |
| 22 Apr 2004 | INR | 25.95 | 26 | 24.55 | 25 | 25 | -0.5 (-1.96%) | 3,683 |
