| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 59.45 | 61.85 | 59.45 | 59.45 | 59.45 | -1.2 (-1.98%) | 12,917 |
| 2 Jun 2004 | INR | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.2 (-1.94%) | 850 |
| 1 Jun 2004 | INR | 61.85 | 63.85 | 61.85 | 61.85 | 61.85 | -1.25 (-1.98%) | 13,087 |
| 31 May 2004 | INR | 63.1 | 63.1 | 63.1 | 63.1 | 63.1 | -1.25 (-1.94%) | 125 |
| 28 May 2004 | INR | 66.8 | 66.8 | 64.35 | 64.35 | 64.35 | -1.3 (-1.98%) | 7,961 |
| 27 May 2004 | INR | 63.25 | 65.65 | 63.25 | 65.65 | 65.65 | +1.25 (+1.94%) | 6,935 |
| 26 May 2004 | INR | 61.9 | 64.4 | 61.9 | 64.4 | 64.4 | +1.25 (+1.98%) | 32,771 |
| 25 May 2004 | INR | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.25 (-1.94%) | 1,180 |
| 24 May 2004 | INR | 64.4 | 64.4 | 64.4 | 64.4 | 64.4 | -1.3 (-1.98%) | 3,974 |
| 21 May 2004 | INR | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | -1.3 (-1.94%) | 1,450 |
| 20 May 2004 | INR | 67 | 67 | 67 | 67 | 67 | -1.35 (-1.98%) | 2,300 |
| 19 May 2004 | INR | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.35 (-1.94%) | 2,800 |
| 18 May 2004 | INR | 69.7 | 69.7 | 69.7 | 69.7 | 69.7 | -1.4 (-1.97%) | 150 |
| 17 May 2004 | INR | 71.1 | 71.1 | 71.1 | 71.1 | 71.1 | -1.45 (-2.00%) | 300 |
| 14 May 2004 | INR | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.45 (-1.96%) | 400 |
| 13 May 2004 | INR | 74 | 74 | 74 | 74 | 74 | -1.5 (-1.99%) | 4,184 |
| 12 May 2004 | INR | 76 | 76 | 75.5 | 75.5 | 75.5 | -1.5 (-1.95%) | 2,246 |
| 11 May 2004 | INR | 78.9 | 79.5 | 77 | 77 | 77 | -1.55 (-1.97%) | 2,100 |
| 10 May 2004 | INR | 76 | 79 | 76 | 78.55 | 78.55 | +1 (+1.29%) | 8,101 |
| 7 May 2004 | INR | 76 | 77.9 | 74.95 | 77.55 | 77.55 | +1.15 (+1.51%) | 57,494 |
| 6 May 2004 | INR | 76.4 | 79.45 | 76.4 | 76.4 | 76.4 | -1.55 (-1.99%) | 7,100 |
| 5 May 2004 | INR | 79 | 80.9 | 77.95 | 77.95 | 77.95 | -1.55 (-1.95%) | 2,045 |
| 4 May 2004 | INR | 79.7 | 82.7 | 79.5 | 79.5 | 79.5 | -1.6 (-1.97%) | 32,685 |
| 3 May 2004 | INR | 81.9 | 82 | 81.1 | 81.1 | 81.1 | -1.65 (-1.99%) | 11,830 |
| 30 Apr 2004 | INR | 82.75 | 82.75 | 79.8 | 82.75 | 82.75 | +1.6 (+1.97%) | 35,010 |
| 29 Apr 2004 | INR | 81.15 | 81.15 | 78.35 | 81.15 | 81.15 | +1.55 (+1.95%) | 43,604 |
| 28 Apr 2004 | INR | 79.6 | 79.6 | 76.6 | 79.6 | 79.6 | +1.55 (+1.99%) | 75,418 |
| 27 Apr 2004 | INR | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | +1.5 (+1.96%) | 7,695 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 76.55 | 76.55 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | +1.5 (+2.00%) | 5,590 |
