| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | INR | 36.75 | 36.75 | 35.35 | 36.75 | 36.75 | +1.75 (+5%) | 21,635 |
| 29 Jun 2004 | INR | 35.95 | 36.1 | 34.95 | 35 | 35 | +0.6 (+1.74%) | 10,940 |
| 28 Jun 2004 | INR | 33.95 | 34.4 | 32 | 34.4 | 34.4 | +1.6 (+4.88%) | 2,800 |
| 25 Jun 2004 | INR | 32.35 | 32.8 | 32 | 32.8 | 32.8 | +1.55 (+4.96%) | 2,782 |
| 24 Jun 2004 | INR | 29.15 | 31.9 | 29.1 | 31.25 | 31.25 | +0.65 (+2.12%) | 2,100 |
| 23 Jun 2004 | INR | 30 | 30.95 | 29 | 30.6 | 30.6 | +0.15 (+0.49%) | 2,225 |
| 22 Jun 2004 | INR | 30 | 30.5 | 29.3 | 30.45 | 30.45 | -0.3 (-0.98%) | 2,475 |
| 21 Jun 2004 | INR | 31 | 31.5 | 30.75 | 30.75 | 30.75 | -0.25 (-0.81%) | 952 |
| 18 Jun 2004 | INR | 31.5 | 31.5 | 31 | 31 | 31 | -0.7 (-2.21%) | 650 |
| 17 Jun 2004 | INR | 33.1 | 33.1 | 31.6 | 31.7 | 31.7 | -1.55 (-4.66%) | 6,260 |
| 16 Jun 2004 | INR | 34.8 | 34.8 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 4,370 |
| 15 Jun 2004 | INR | 36.5 | 36.5 | 34.35 | 34.95 | 34.95 | -0.7 (-1.96%) | 2,990 |
| 14 Jun 2004 | INR | 38.9 | 39 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 3,531 |
| 11 Jun 2004 | INR | 38 | 38 | 37 | 37.5 | 37.5 | +0.15 (+0.40%) | 972 |
| 10 Jun 2004 | INR | 37.8 | 38 | 36.05 | 37.35 | 37.35 | -0.15 (-0.40%) | 12,775 |
| 9 Jun 2004 | INR | 39 | 39 | 37.5 | 37.5 | 37.5 | -0.55 (-1.45%) | 5,930 |
| 8 Jun 2004 | INR | 37 | 38.05 | 36.75 | 38.05 | 38.05 | +1.8 (+4.97%) | 10,480 |
| 7 Jun 2004 | INR | 36.4 | 37.3 | 36.25 | 36.25 | 36.25 | -0.75 (-2.03%) | 1,935 |
| 4 Jun 2004 | INR | 39 | 39.1 | 36.85 | 37 | 37 | -1.75 (-4.52%) | 6,433 |
| 3 Jun 2004 | INR | 41 | 41 | 38.6 | 38.75 | 38.75 | -1.85 (-4.56%) | 7,395 |
| 2 Jun 2004 | INR | 42.5 | 43.6 | 40.25 | 40.6 | 40.6 | -1.4 (-3.33%) | 1,485 |
| 1 Jun 2004 | INR | 42 | 43.55 | 40.3 | 42 | 42 | -0.35 (-0.83%) | 10,590 |
| 31 May 2004 | INR | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -2.2 (-4.94%) | 1,576 |
| 28 May 2004 | INR | 45 | 45 | 44.55 | 44.55 | 44.55 | -2.3 (-4.91%) | 5,908 |
| 27 May 2004 | INR | 47.5 | 49 | 46.75 | 46.85 | 46.85 | -0.5 (-1.06%) | 6,226 |
| 26 May 2004 | INR | 48.9 | 49 | 46.55 | 47.35 | 47.35 | -0.15 (-0.32%) | 4,693 |
| 25 May 2004 | INR | 51.5 | 51.5 | 47.05 | 47.5 | 47.5 | -1.8 (-3.65%) | 4,958 |
| 24 May 2004 | INR | 49 | 50.2 | 49 | 49.3 | 49.3 | +1.45 (+3.03%) | 7,497 |
| 21 May 2004 | INR | 47.85 | 47.85 | 44.2 | 47.85 | 47.85 | +2.25 (+4.93%) | 30,387 |
| 20 May 2004 | INR | 43.5 | 45.6 | 43.5 | 45.6 | 45.6 | +2.15 (+4.95%) | 11,118 |
