| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 4.06 | 4.45 | 4.06 | 4.44 | 4.44 | -0.01 (-0.22%) | 4,110 |
| 2 Jun 2004 | INR | 4.17 | 4.5 | 4.17 | 4.45 | 4.45 | -0.13 (-2.84%) | 4,040 |
| 1 Jun 2004 | INR | 4.75 | 4.8 | 4.5 | 4.58 | 4.58 | +0.46 (+11.17%) | 5,710 |
| 31 May 2004 | INR | 4 | 4.84 | 4 | 4.12 | 4.12 | -0.28 (-6.36%) | 2,910 |
| 28 May 2004 | INR | 4.43 | 4.61 | 4.4 | 4.4 | 4.4 | -0.31 (-6.58%) | 2,123 |
| 27 May 2004 | INR | 3.82 | 4.75 | 3.82 | 4.71 | 4.71 | +0.41 (+9.53%) | 8,400 |
| 26 May 2004 | INR | 4.11 | 4.89 | 4.11 | 4.3 | 4.3 | -0.1 (-2.27%) | 2,205 |
| 25 May 2004 | INR | 4.45 | 4.45 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,500 |
| 24 May 2004 | INR | 4.6 | 4.8 | 4.3 | 4.45 | 4.45 | -0.08 (-1.77%) | 7,151 |
| 21 May 2004 | INR | 5 | 5 | 4.3 | 4.53 | 4.53 | -0.69 (-13.22%) | 8,350 |
| 20 May 2004 | INR | 5.12 | 5.48 | 5.1 | 5.22 | 5.22 | +0.03 (+0.58%) | 4,350 |
| 19 May 2004 | INR | 6 | 6 | 5.07 | 5.19 | 5.19 | -0.14 (-2.63%) | 2,100 |
| 18 May 2004 | INR | 4.47 | 5.33 | 4.46 | 5.33 | 5.33 | +0.03 (+0.57%) | 4,925 |
| 17 May 2004 | INR | 4.3 | 5.3 | 4.3 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,110 |
| 14 May 2004 | INR | 6.75 | 6.75 | 5.25 | 5.25 | 5.25 | -0.75 (-12.50%) | 8,500 |
| 13 May 2004 | INR | 5.75 | 6.35 | 5.75 | 6 | 6 | -0.14 (-2.28%) | 9,315 |
| 12 May 2004 | INR | 6.25 | 6.3 | 5.8 | 6.14 | 6.14 | +0.19 (+3.19%) | 28,418 |
| 11 May 2004 | INR | 5.11 | 6.44 | 5.1 | 5.95 | 5.95 | +0.47 (+8.58%) | 10,996 |
| 10 May 2004 | INR | 6.09 | 6.09 | 5.25 | 5.48 | 5.48 | +0.3 (+5.79%) | 22,208 |
| 7 May 2004 | INR | 5.18 | 5.18 | 5 | 5.18 | 5.18 | +0.86 (+19.91%) | 41,912 |
| 6 May 2004 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.72 (+20.00%) | 5,266 |
| 5 May 2004 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.6 (+20%) | 576 |
| 4 May 2004 | INR | 2.53 | 3 | 2.53 | 3 | 3 | -0.04 (-1.32%) | 1,050 |
| 3 May 2004 | INR | 3.5 | 3.5 | 2.98 | 3.04 | 3.04 | -0.68 (-18.28%) | 801 |
| 30 Apr 2004 | INR | 2.6 | 3.72 | 2.6 | 3.72 | 3.72 | +0.62 (+20%) | 501 |
| 29 Apr 2004 | INR | 0 | 0 | 0 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | INR | 3.6 | 3.6 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 500 |
| 27 Apr 2004 | INR | 3.84 | 3.84 | 3.1 | 3.1 | 3.1 | -0.11 (-3.43%) | 635 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 2.55 | 3.35 | 2.54 | 3.21 | 3.21 | +0.06 (+1.90%) | 1,650 |
