| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 22.05 | 22.5 | 21.3 | 21.65 | 2.8867 | -2 (-8.46%) | 3,066 |
| 2 Jun 2004 | INR | 19.75 | 23.85 | 19.75 | 23.65 | 3.1533 | +1.75 (+7.99%) | 1,182 |
| 1 Jun 2004 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 2.92 | +0.9 (+4.29%) | 283 |
| 31 May 2004 | INR | 21.1 | 21.1 | 21 | 21 | 2.8 | -2 (-8.70%) | 100 |
| 28 May 2004 | INR | 0 | 0 | 0 | 23 | 3.0667 | 0.0 (0.0%) | 0 |
| 27 May 2004 | INR | 23 | 23 | 23 | 23 | 3.0667 | -0.15 (-0.65%) | 200 |
| 26 May 2004 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 3.0867 | -2.05 (-8.13%) | 166 |
| 25 May 2004 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 3.36 | -1.3 (-4.91%) | 650 |
| 24 May 2004 | INR | 24.6 | 26.5 | 24.6 | 26.5 | 3.5333 | +0.8 (+3.11%) | 2,365 |
| 21 May 2004 | INR | 26 | 26.15 | 24.7 | 25.7 | 3.4267 | +0.75 (+3.01%) | 1,426 |
| 20 May 2004 | INR | 22.95 | 24.95 | 22.9 | 24.95 | 3.3267 | +0.95 (+3.96%) | 600 |
| 19 May 2004 | INR | 23.75 | 24 | 23.75 | 24 | 3.2 | -0.75 (-3.03%) | 216 |
| 18 May 2004 | INR | 25 | 25.5 | 24.75 | 24.75 | 3.3 | -0.75 (-2.94%) | 4,032 |
| 17 May 2004 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 3.4 | -1.05 (-3.95%) | 1,000 |
| 14 May 2004 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 3.54 | -1.35 (-4.84%) | 2,000 |
| 13 May 2004 | INR | 25.4 | 27.95 | 25.4 | 27.9 | 3.72 | +1.25 (+4.69%) | 2,766 |
| 12 May 2004 | INR | 0 | 0 | 0 | 26.65 | 3.5533 | 0.0 (0.0%) | 0 |
| 11 May 2004 | INR | 26.55 | 27.6 | 26.5 | 26.65 | 3.5533 | -1.1 (-3.96%) | 1,298 |
| 10 May 2004 | INR | 0 | 0 | 0 | 27.75 | 3.7 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 26 | 28.3 | 26 | 27.75 | 3.7 | +0.75 (+2.78%) | 4,827 |
| 6 May 2004 | INR | 27 | 27 | 26.3 | 27 | 3.6 | 0.0 (0.0%) | 1,994 |
| 5 May 2004 | INR | 27 | 28 | 27 | 27 | 3.6 | -0.25 (-0.92%) | 583 |
| 4 May 2004 | INR | 25.25 | 27.3 | 25.25 | 27.25 | 3.6333 | +1.25 (+4.81%) | 765 |
| 3 May 2004 | INR | 26.3 | 26.3 | 26 | 26 | 3.4667 | -1 (-3.70%) | 749 |
| 30 Apr 2004 | INR | 27 | 27 | 27 | 27 | 3.6 | -0.5 (-1.82%) | 500 |
| 29 Apr 2004 | INR | 27 | 27.55 | 27 | 27.5 | 3.6667 | -0.4 (-1.43%) | 266 |
| 28 Apr 2004 | INR | 26.25 | 27.9 | 26.25 | 27.9 | 3.72 | +1.3 (+4.89%) | 733 |
| 27 Apr 2004 | INR | 26.55 | 26.6 | 26.5 | 26.6 | 3.5467 | -1 (-3.62%) | 532 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 27.6 | 3.68 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 25.6 | 27.8 | 25.6 | 27.6 | 3.68 | +1.1 (+4.15%) | 7,920 |
