| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 46.7 | 47 | 46.1 | 46.55 | 46.55 | -2.35 (-4.81%) | 3,650 |
| 1 Jun 2004 | INR | 47 | 48.9 | 47 | 48.9 | 48.9 | +3.25 (+7.12%) | 1,230 |
| 31 May 2004 | INR | 46.2 | 46.2 | 45.05 | 45.65 | 45.65 | -5.05 (-9.96%) | 3,800 |
| 28 May 2004 | INR | 48.75 | 51 | 48 | 50.7 | 50.7 | -0.5 (-0.98%) | 5,020 |
| 27 May 2004 | INR | 51 | 51.9 | 49.2 | 51.2 | 51.2 | -0.5 (-0.97%) | 1,830 |
| 26 May 2004 | INR | 51 | 53.25 | 50.05 | 51.7 | 51.7 | +1.65 (+3.30%) | 2,980 |
| 25 May 2004 | INR | 45.75 | 50.1 | 45.75 | 50.05 | 50.05 | +4.5 (+9.88%) | 1,470 |
| 24 May 2004 | INR | 49 | 49 | 45.55 | 45.55 | 45.55 | +0.55 (+1.22%) | 1,500 |
| 21 May 2004 | INR | 46 | 46 | 45 | 45 | 45 | -1.25 (-2.70%) | 400 |
| 20 May 2004 | INR | 47 | 48 | 46.25 | 46.25 | 46.25 | +2.55 (+5.84%) | 1,050 |
| 19 May 2004 | INR | 43.75 | 43.75 | 43.7 | 43.7 | 43.7 | +1.4 (+3.31%) | 400 |
| 18 May 2004 | INR | 44.5 | 44.5 | 42.25 | 42.3 | 42.3 | -0.8 (-1.86%) | 300 |
| 17 May 2004 | INR | 45.05 | 45.05 | 43 | 43.1 | 43.1 | -4.25 (-8.98%) | 4,534 |
| 14 May 2004 | INR | 50 | 50 | 46 | 47.35 | 47.35 | -2.8 (-5.58%) | 6,800 |
| 13 May 2004 | INR | 48.55 | 53 | 48.55 | 50.15 | 50.15 | +1.15 (+2.35%) | 4,100 |
| 12 May 2004 | INR | 48.3 | 51.5 | 48.3 | 49 | 49 | -2.85 (-5.50%) | 1,302 |
| 11 May 2004 | INR | 51.15 | 53 | 50.25 | 51.85 | 51.85 | -1.25 (-2.35%) | 6,160 |
| 10 May 2004 | INR | 51.95 | 53.5 | 50.1 | 53.1 | 53.1 | +1.05 (+2.02%) | 4,180 |
| 7 May 2004 | INR | 48.6 | 53 | 48.6 | 52.05 | 52.05 | +1.55 (+3.07%) | 4,970 |
| 6 May 2004 | INR | 50 | 51 | 48 | 50.5 | 50.5 | +1.95 (+4.02%) | 2,900 |
| 5 May 2004 | INR | 49.5 | 49.5 | 46.1 | 48.55 | 48.55 | +0.3 (+0.62%) | 2,400 |
| 4 May 2004 | INR | 47 | 50 | 47 | 48.25 | 48.25 | +1.15 (+2.44%) | 810 |
| 3 May 2004 | INR | 49.4 | 49.4 | 47 | 47.1 | 47.1 | -0.9 (-1.88%) | 1,110 |
| 30 Apr 2004 | INR | 49 | 49 | 48 | 48 | 48 | 0.0 (0.0%) | 1,020 |
| 29 Apr 2004 | INR | 49.9 | 49.9 | 48 | 48 | 48 | 0.0 (0.0%) | 450 |
| 28 Apr 2004 | INR | 47.25 | 48 | 45 | 48 | 48 | +0.45 (+0.95%) | 13,400 |
| 27 Apr 2004 | INR | 48.75 | 49.9 | 46 | 47.55 | 47.55 | -3.2 (-6.31%) | 4,300 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 50.75 | 50.75 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 50.5 | 51.25 | 50.5 | 50.75 | 50.75 | +1.7 (+3.47%) | 8,700 |
| 22 Apr 2004 | INR | 49 | 49.85 | 48 | 49.05 | 49.05 | -0.45 (-0.91%) | 4,180 |
