| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | INR | 13.72 | 13.72 | 13.55 | 13.55 | 13.55 | -0.37 (-2.66%) | 3,900 |
| 21 Jun 2004 | INR | 13.1 | 14.25 | 13.1 | 13.92 | 13.92 | -0.08 (-0.57%) | 2,280 |
| 18 Jun 2004 | INR | 14.05 | 14.05 | 14 | 14 | 14 | 0.0 (0.0%) | 500 |
| 17 Jun 2004 | INR | 14 | 14 | 14 | 14 | 14 | -0.1 (-0.71%) | 3,000 |
| 16 Jun 2004 | INR | 14.1 | 15.35 | 14 | 14.1 | 14.1 | +0.01 (+0.07%) | 6,001 |
| 15 Jun 2004 | INR | 14 | 14.09 | 14 | 14.09 | 14.09 | -0.41 (-2.83%) | 3,300 |
| 14 Jun 2004 | INR | 13.76 | 14.5 | 13.76 | 14.5 | 14.5 | +1.4 (+10.69%) | 210 |
| 11 Jun 2004 | INR | 14.5 | 14.5 | 13.1 | 13.1 | 13.1 | -0.42 (-3.11%) | 9,500 |
| 10 Jun 2004 | INR | 13.53 | 13.95 | 13.52 | 13.52 | 13.52 | -0.38 (-2.73%) | 1,400 |
| 9 Jun 2004 | INR | 13.51 | 13.9 | 13.51 | 13.9 | 13.9 | -0.1 (-0.71%) | 1,200 |
| 8 Jun 2004 | INR | 13.5 | 14 | 13.25 | 14 | 14 | +1.17 (+9.12%) | 1,700 |
| 7 Jun 2004 | INR | 13.27 | 13.9 | 12.83 | 12.83 | 12.83 | -1.16 (-8.29%) | 2,800 |
| 4 Jun 2004 | INR | 14.85 | 14.85 | 13.46 | 13.99 | 13.99 | -0.01 (-0.07%) | 230 |
| 3 Jun 2004 | INR | 14.5 | 14.5 | 14 | 14 | 14 | -0.5 (-3.45%) | 2,300 |
| 2 Jun 2004 | INR | 14.25 | 14.5 | 14.25 | 14.5 | 14.5 | 0.0 (0.0%) | 200 |
| 1 Jun 2004 | INR | 13.54 | 14.5 | 13.5 | 14.5 | 14.5 | 0.0 (0.0%) | 1,600 |
| 31 May 2004 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 200 |
| 28 May 2004 | INR | 15.7 | 15.7 | 14.5 | 15 | 15 | -0.5 (-3.23%) | 3,400 |
| 27 May 2004 | INR | 15.1 | 15.5 | 15.1 | 15.5 | 15.5 | -0.15 (-0.96%) | 499 |
| 26 May 2004 | INR | 14.15 | 15.65 | 14.15 | 15.65 | 15.65 | +0.35 (+2.29%) | 950 |
| 25 May 2004 | INR | 0 | 0 | 0 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 24 May 2004 | INR | 0 | 0 | 0 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 21 May 2004 | INR | 16 | 16 | 15.05 | 15.3 | 15.3 | -0.55 (-3.47%) | 3,150 |
| 20 May 2004 | INR | 13.05 | 15.85 | 13.05 | 15.85 | 15.85 | +0.25 (+1.60%) | 600 |
| 19 May 2004 | INR | 16.6 | 16.6 | 15.6 | 15.6 | 15.6 | +0.1 (+0.65%) | 6,610 |
| 18 May 2004 | INR | 15.4 | 15.95 | 14.05 | 15.5 | 15.5 | 0.0 (0.0%) | 3,100 |
| 17 May 2004 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -1.15 (-6.91%) | 500 |
| 14 May 2004 | INR | 16.6 | 17 | 15.25 | 16.65 | 16.65 | +0.05 (+0.30%) | 13,700 |
| 13 May 2004 | INR | 17.9 | 18 | 16.5 | 16.6 | 16.6 | -0.15 (-0.90%) | 1,800 |
| 12 May 2004 | INR | 16.9 | 16.9 | 16.7 | 16.75 | 16.75 | +0.4 (+2.45%) | 2,370 |
