| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 25 May 2004 | INR | 19.4 | 19.5 | 19.4 | 19.5 | 19.5 | -0.45 (-2.26%) | 151 |
| 24 May 2004 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +0.45 (+2.31%) | 500 |
| 21 May 2004 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.25 (+1.30%) | 200 |
| 20 May 2004 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +0.35 (+1.85%) | 200 |
| 19 May 2004 | INR | 18.5 | 18.9 | 18.45 | 18.9 | 18.9 | +0.9 (+5%) | 250 |
| 18 May 2004 | INR | 18 | 18 | 18 | 18 | 18 | -0.85 (-4.51%) | 500 |
| 17 May 2004 | INR | 18.85 | 19 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 264 |
| 14 May 2004 | INR | 20 | 20 | 19.8 | 19.8 | 19.8 | -0.65 (-3.18%) | 4,975 |
| 13 May 2004 | INR | 18.8 | 20.45 | 18.7 | 20.45 | 20.45 | +0.8 (+4.07%) | 4,050 |
| 12 May 2004 | INR | 19.8 | 19.8 | 19.65 | 19.65 | 19.65 | +0.75 (+3.97%) | 199 |
| 11 May 2004 | INR | 19 | 19.25 | 18.9 | 18.9 | 18.9 | -0.75 (-3.82%) | 1,072 |
| 10 May 2004 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 428 |
| 7 May 2004 | INR | 20.55 | 21.25 | 20.35 | 20.65 | 20.65 | -0.4 (-1.90%) | 1,400 |
| 6 May 2004 | INR | 22 | 22 | 21.05 | 21.05 | 21.05 | -0.45 (-2.09%) | 300 |
| 5 May 2004 | INR | 20.5 | 21.5 | 20.5 | 21.5 | 21.5 | +0.6 (+2.87%) | 1,670 |
| 4 May 2004 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.6 (+2.96%) | 50 |
| 3 May 2004 | INR | 21.4 | 21.5 | 20.3 | 20.3 | 20.3 | -0.2 (-0.98%) | 3,683 |
| 30 Apr 2004 | INR | 20.9 | 21 | 20.5 | 20.5 | 20.5 | +0.5 (+2.50%) | 1,150 |
| 29 Apr 2004 | INR | 20 | 20 | 20 | 20 | 20 | -0.3 (-1.48%) | 1,010 |
| 28 Apr 2004 | INR | 20.6 | 21 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 14,327 |
| 27 Apr 2004 | INR | 21.7 | 22.2 | 20.95 | 21.35 | 21.35 | -0.7 (-3.17%) | 13,398 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 20.8 | 22.05 | 20.8 | 22.05 | 22.05 | +1.05 (+5%) | 5,689 |
| 22 Apr 2004 | INR | 20 | 21 | 20 | 21 | 21 | +1 (+5%) | 9,019 |
| 21 Apr 2004 | INR | 19.75 | 20 | 19.25 | 20 | 20 | +0.15 (+0.76%) | 2,308 |
| 20 Apr 2004 | INR | 0 | 0 | 0 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | INR | 20.25 | 20.25 | 19.5 | 19.85 | 19.85 | +0.55 (+2.85%) | 3,550 |
| 16 Apr 2004 | INR | 19.15 | 20 | 19.05 | 19.3 | 19.3 | -0.75 (-3.74%) | 3,550 |
| 15 Apr 2004 | INR | 19.65 | 20.1 | 19.65 | 20.05 | 20.05 | -0.45 (-2.20%) | 10,389 |
