| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | INR | 24.35 | 25.25 | 24.35 | 24.65 | 24.65 | -0.35 (-1.40%) | 870 |
| 24 May 2004 | INR | 25.3 | 25.3 | 24.95 | 25 | 25 | -1.65 (-6.19%) | 1,100 |
| 21 May 2004 | INR | 26 | 26.9 | 25.2 | 26.65 | 26.65 | +2.15 (+8.78%) | 3,300 |
| 20 May 2004 | INR | 23.05 | 24.8 | 23.05 | 24.5 | 24.5 | +0.75 (+3.16%) | 5,661 |
| 19 May 2004 | INR | 25.25 | 25.25 | 23.6 | 23.75 | 23.75 | +0.75 (+3.26%) | 465 |
| 18 May 2004 | INR | 23 | 23.05 | 23 | 23 | 23 | +0.95 (+4.31%) | 586 |
| 17 May 2004 | INR | 21.85 | 22.05 | 21.85 | 22.05 | 22.05 | -2.2 (-9.07%) | 3,455 |
| 14 May 2004 | INR | 24.75 | 24.75 | 24.25 | 24.25 | 24.25 | -2.65 (-9.85%) | 1,845 |
| 13 May 2004 | INR | 27 | 27 | 26 | 26.9 | 26.9 | -0.15 (-0.55%) | 900 |
| 12 May 2004 | INR | 0 | 0 | 0 | 27.05 | 27.05 | 0.0 (0.0%) | 0 |
| 11 May 2004 | INR | 0 | 0 | 0 | 27.05 | 27.05 | 0.0 (0.0%) | 0 |
| 10 May 2004 | INR | 25.55 | 28.7 | 25.55 | 27.05 | 27.05 | -0.85 (-3.05%) | 2,485 |
| 7 May 2004 | INR | 27 | 27.9 | 26.15 | 27.9 | 27.9 | -0.3 (-1.06%) | 2,954 |
| 6 May 2004 | INR | 29.1 | 29.1 | 27.3 | 28.2 | 28.2 | +0.2 (+0.71%) | 6,405 |
| 5 May 2004 | INR | 29.2 | 30 | 28 | 28 | 28 | +0.1 (+0.36%) | 2,900 |
| 4 May 2004 | INR | 28.3 | 29 | 27.35 | 27.9 | 27.9 | +0.45 (+1.64%) | 6,150 |
| 3 May 2004 | INR | 27.1 | 28.85 | 27.1 | 27.45 | 27.45 | -1.6 (-5.51%) | 2,785 |
| 30 Apr 2004 | INR | 29.5 | 30.9 | 28.75 | 29.05 | 29.05 | 0.0 (0.0%) | 5,860 |
| 29 Apr 2004 | INR | 29.1 | 31 | 28.9 | 29.05 | 29.05 | +0.35 (+1.22%) | 6,277 |
| 28 Apr 2004 | INR | 26.4 | 29.75 | 26.4 | 28.7 | 28.7 | +1.05 (+3.80%) | 5,004 |
| 27 Apr 2004 | INR | 26.05 | 28 | 26.05 | 27.65 | 27.65 | -0.5 (-1.78%) | 3,255 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 28.15 | 28.15 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 28.5 | 30 | 27.9 | 28.15 | 28.15 | -0.85 (-2.93%) | 2,400 |
| 22 Apr 2004 | INR | 28 | 29 | 28 | 29 | 29 | -1 (-3.33%) | 1,280 |
| 21 Apr 2004 | INR | 29.7 | 30.25 | 29.45 | 30 | 30 | +0.25 (+0.84%) | 1,470 |
| 20 Apr 2004 | INR | 30.45 | 30.5 | 29 | 29.75 | 29.75 | -0.2 (-0.67%) | 2,725 |
| 19 Apr 2004 | INR | 28.9 | 30.25 | 27.1 | 29.95 | 29.95 | +3.5 (+13.23%) | 7,990 |
| 16 Apr 2004 | INR | 27.5 | 27.5 | 26.25 | 26.45 | 26.45 | -0.05 (-0.19%) | 3,870 |
| 15 Apr 2004 | INR | 28.3 | 28.3 | 26 | 26.5 | 26.5 | -1.9 (-6.69%) | 1,605 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
