| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | INR | 9.95 | 9.95 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 2,225 |
| 27 May 2004 | INR | 9.3 | 9.39 | 8.62 | 8.7 | 8.7 | -0.6 (-6.45%) | 303 |
| 26 May 2004 | INR | 9.55 | 9.75 | 9.3 | 9.3 | 9.3 | -0.05 (-0.53%) | 3,775 |
| 25 May 2004 | INR | 9.35 | 9.51 | 9.1 | 9.35 | 9.35 | -0.05 (-0.53%) | 2,850 |
| 24 May 2004 | INR | 9.05 | 9.4 | 9.05 | 9.4 | 9.4 | +0.35 (+3.87%) | 700 |
| 21 May 2004 | INR | 8.21 | 9.4 | 8.21 | 9.05 | 9.05 | +0.49 (+5.72%) | 5,050 |
| 20 May 2004 | INR | 8.51 | 9.38 | 8.35 | 8.56 | 8.56 | +0.12 (+1.42%) | 7,465 |
| 19 May 2004 | INR | 8.01 | 8.69 | 8.01 | 8.44 | 8.44 | +1.02 (+13.75%) | 3,750 |
| 18 May 2004 | INR | 8.5 | 8.5 | 6.79 | 7.42 | 7.42 | -1.06 (-12.50%) | 13,000 |
| 17 May 2004 | INR | 7.8 | 8.49 | 7.21 | 8.48 | 8.48 | -0.47 (-5.25%) | 2,300 |
| 14 May 2004 | INR | 10.1 | 10.1 | 8.11 | 8.95 | 8.95 | -1.18 (-11.65%) | 19,758 |
| 13 May 2004 | INR | 9.71 | 10.45 | 9.71 | 10.13 | 10.13 | -0.39 (-3.71%) | 7,051 |
| 12 May 2004 | INR | 10.95 | 10.95 | 10.36 | 10.52 | 10.52 | +0.35 (+3.44%) | 1,400 |
| 11 May 2004 | INR | 10.5 | 10.5 | 10 | 10.17 | 10.17 | -0.44 (-4.15%) | 3,550 |
| 10 May 2004 | INR | 10.5 | 11.4 | 10.5 | 10.61 | 10.61 | -0.39 (-3.55%) | 2,000 |
| 7 May 2004 | INR | 10.9 | 11.5 | 10.9 | 11 | 11 | -0.08 (-0.72%) | 1,800 |
| 6 May 2004 | INR | 11 | 11.3 | 10.75 | 11.08 | 11.08 | +0.59 (+5.62%) | 3,400 |
| 5 May 2004 | INR | 10.3 | 10.89 | 10.3 | 10.49 | 10.49 | +0.03 (+0.29%) | 3,199 |
| 4 May 2004 | INR | 10.9 | 10.9 | 10.45 | 10.46 | 10.46 | -0.04 (-0.38%) | 3,000 |
| 3 May 2004 | INR | 11 | 11 | 10.25 | 10.5 | 10.5 | -0.22 (-2.05%) | 5,950 |
| 30 Apr 2004 | INR | 10.9 | 11 | 10.72 | 10.72 | 10.72 | +0.07 (+0.66%) | 2,400 |
| 29 Apr 2004 | INR | 11.03 | 11.03 | 10.62 | 10.65 | 10.65 | +0.15 (+1.43%) | 2,750 |
| 28 Apr 2004 | INR | 9.27 | 10.53 | 9.27 | 10.5 | 10.5 | -0.49 (-4.46%) | 5,000 |
| 27 Apr 2004 | INR | 11.25 | 11.25 | 10.63 | 10.99 | 10.99 | -0.41 (-3.60%) | 8,150 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 11.11 | 11.4 | 11.11 | 11.4 | 11.4 | -0.41 (-3.47%) | 6,600 |
| 22 Apr 2004 | INR | 10.86 | 11.9 | 10.86 | 11.81 | 11.81 | +0.83 (+7.56%) | 3,050 |
| 21 Apr 2004 | INR | 11.3 | 11.3 | 10.92 | 10.98 | 10.98 | -0.03 (-0.27%) | 2,250 |
| 20 Apr 2004 | INR | 10.75 | 11.1 | 10.75 | 11.01 | 11.01 | -0.34 (-3.00%) | 3,750 |
| 19 Apr 2004 | INR | 11.31 | 11.64 | 11.1 | 11.35 | 11.35 | -0.01 (-0.09%) | 5,592 |
