| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | INR | 7.55 | 9.9 | 7.55 | 8.75 | 8.75 | +0.25 (+2.94%) | 6,400 |
| 25 May 2004 | INR | 8 | 8.5 | 8 | 8.5 | 8.5 | +0.5 (+6.25%) | 8,000 |
| 24 May 2004 | INR | 0 | 0 | 0 | 8 | 8 | 0.0 (0.0%) | 0 |
| 21 May 2004 | INR | 7.74 | 8.99 | 7.74 | 8 | 8 | +0.1 (+1.27%) | 600 |
| 20 May 2004 | INR | 8.95 | 8.95 | 7.5 | 7.9 | 7.9 | -0.1 (-1.25%) | 800 |
| 19 May 2004 | INR | 7.6 | 8 | 7.55 | 8 | 8 | +0.44 (+5.82%) | 600 |
| 18 May 2004 | INR | 7.86 | 7.86 | 7.15 | 7.56 | 7.56 | +1.01 (+15.42%) | 2,500 |
| 17 May 2004 | INR | 7 | 7 | 6.55 | 6.55 | 6.55 | -1.49 (-18.53%) | 750 |
| 14 May 2004 | INR | 10.5 | 10.5 | 7.9 | 8.04 | 8.04 | -0.96 (-10.67%) | 8,500 |
| 13 May 2004 | INR | 9 | 9 | 9 | 9 | 9 | -0.12 (-1.32%) | 5,000 |
| 12 May 2004 | INR | 8.75 | 9.9 | 8.75 | 9.12 | 9.12 | -0.04 (-0.44%) | 2,500 |
| 11 May 2004 | INR | 9.65 | 9.65 | 8.9 | 9.16 | 9.16 | +0.16 (+1.78%) | 3,550 |
| 10 May 2004 | INR | 9.65 | 9.65 | 9 | 9 | 9 | -0.63 (-6.54%) | 2,200 |
| 7 May 2004 | INR | 9.1 | 9.65 | 9.1 | 9.63 | 9.63 | -0.12 (-1.23%) | 1,832 |
| 6 May 2004 | INR | 9.61 | 10.1 | 9.6 | 9.75 | 9.75 | +0.14 (+1.46%) | 8,400 |
| 5 May 2004 | INR | 11.4 | 11.4 | 9.3 | 9.61 | 9.61 | -0.1 (-1.03%) | 6,500 |
| 4 May 2004 | INR | 10.35 | 10.4 | 9.71 | 9.71 | 9.71 | +0.26 (+2.75%) | 3,650 |
| 3 May 2004 | INR | 10.25 | 10.25 | 9 | 9.45 | 9.45 | -0.1 (-1.05%) | 10,550 |
| 30 Apr 2004 | INR | 9.7 | 10.3 | 9.5 | 9.55 | 9.55 | -0.48 (-4.79%) | 7,000 |
| 29 Apr 2004 | INR | 10.5 | 10.65 | 10 | 10.03 | 10.03 | +0.02 (+0.20%) | 7,700 |
| 28 Apr 2004 | INR | 10.5 | 10.5 | 10.01 | 10.01 | 10.01 | +0.14 (+1.42%) | 850 |
| 27 Apr 2004 | INR | 10.75 | 10.75 | 9.75 | 9.87 | 9.87 | -0.64 (-6.09%) | 10,363 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 10.51 | 10.51 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 11 | 11.2 | 10.35 | 10.51 | 10.51 | -0.11 (-1.04%) | 7,225 |
| 22 Apr 2004 | INR | 11.14 | 11.2 | 10.55 | 10.62 | 10.62 | -0.46 (-4.15%) | 6,500 |
| 21 Apr 2004 | INR | 11.2 | 11.45 | 10.9 | 11.08 | 11.08 | -0.32 (-2.81%) | 15,325 |
| 20 Apr 2004 | INR | 11.05 | 11.8 | 11.05 | 11.4 | 11.4 | +0.36 (+3.26%) | 24,350 |
| 19 Apr 2004 | INR | 10 | 11.76 | 10 | 11.04 | 11.04 | +1.44 (+15%) | 22,000 |
| 16 Apr 2004 | INR | 10.2 | 10.2 | 9 | 9.6 | 9.6 | +0.09 (+0.95%) | 1,103 |
| 15 Apr 2004 | INR | 9.31 | 10.45 | 9.31 | 9.51 | 9.51 | +0.31 (+3.37%) | 2,844 |
