| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | INR | 16.8 | 16.8 | 16.65 | 16.75 | 16.75 | -1 (-5.63%) | 700 |
| 10 Jun 2004 | INR | 17.75 | 17.95 | 17.7 | 17.75 | 17.75 | +0.5 (+2.90%) | 1,315 |
| 9 Jun 2004 | INR | 0 | 0 | 0 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 8 Jun 2004 | INR | 17 | 17.8 | 17 | 17.25 | 17.25 | +0.15 (+0.88%) | 650 |
| 7 Jun 2004 | INR | 17.3 | 17.3 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 500 |
| 4 Jun 2004 | INR | 16.9 | 17.55 | 16.6 | 17.5 | 17.5 | +1.25 (+7.69%) | 1,400 |
| 3 Jun 2004 | INR | 17.95 | 18.2 | 16.2 | 16.25 | 16.25 | -0.85 (-4.97%) | 4,450 |
| 2 Jun 2004 | INR | 16.3 | 17.45 | 16.3 | 17.1 | 17.1 | +1.3 (+8.23%) | 840 |
| 1 Jun 2004 | INR | 19.6 | 19.6 | 15.8 | 15.8 | 15.8 | -1.05 (-6.23%) | 2,650 |
| 31 May 2004 | INR | 17 | 17.5 | 16.5 | 16.85 | 16.85 | +0.25 (+1.51%) | 1,775 |
| 28 May 2004 | INR | 17.65 | 17.65 | 16.5 | 16.6 | 16.6 | -2.65 (-13.77%) | 3,850 |
| 27 May 2004 | INR | 20.25 | 20.25 | 18.75 | 19.25 | 19.25 | +0.35 (+1.85%) | 2,250 |
| 26 May 2004 | INR | 20 | 20.8 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 4,815 |
| 25 May 2004 | INR | 19.05 | 19.1 | 18.25 | 19 | 19 | +1.35 (+7.65%) | 2,000 |
| 24 May 2004 | INR | 0 | 0 | 0 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 21 May 2004 | INR | 0 | 0 | 0 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 20 May 2004 | INR | 18.7 | 18.9 | 17.65 | 17.65 | 17.65 | -1.05 (-5.61%) | 817 |
| 19 May 2004 | INR | 18.95 | 19.5 | 17.95 | 18.7 | 18.7 | +0.85 (+4.76%) | 3,817 |
| 18 May 2004 | INR | 14.9 | 17.85 | 14.9 | 17.85 | 17.85 | +1.35 (+8.18%) | 150 |
| 17 May 2004 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -1.4 (-7.82%) | 100 |
| 14 May 2004 | INR | 18.55 | 18.55 | 17.9 | 17.9 | 17.9 | -1.8 (-9.14%) | 1,900 |
| 13 May 2004 | INR | 19 | 20.6 | 18.5 | 19.7 | 19.7 | +0.65 (+3.41%) | 5,561 |
| 12 May 2004 | INR | 20.3 | 20.3 | 19 | 19.05 | 19.05 | 0.0 (0.0%) | 275 |
| 11 May 2004 | INR | 19.05 | 19.05 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,150 |
| 10 May 2004 | INR | 19.1 | 19.15 | 19.1 | 19.1 | 19.1 | -1.45 (-7.06%) | 700 |
| 7 May 2004 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.85 (-3.97%) | 100 |
| 6 May 2004 | INR | 21.5 | 21.5 | 21.25 | 21.4 | 21.4 | -0.1 (-0.47%) | 535 |
| 5 May 2004 | INR | 21.6 | 21.6 | 21.5 | 21.5 | 21.5 | -0.6 (-2.71%) | 165 |
| 4 May 2004 | INR | 21.5 | 22.95 | 21.35 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,200 |
| 3 May 2004 | INR | 21 | 22.05 | 21 | 22 | 22 | +1.95 (+9.73%) | 2,105 |
