| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 13.8 | 13.8 | 13.75 | 13.75 | 13.75 | +0.15 (+1.10%) | 1,750 |
| 2 Jun 2004 | INR | 13.75 | 13.75 | 13.5 | 13.6 | 13.6 | +0.09 (+0.67%) | 450 |
| 1 Jun 2004 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | +0.46 (+3.52%) | 200 |
| 31 May 2004 | INR | 13 | 13.25 | 13 | 13.05 | 13.05 | -1.15 (-8.10%) | 600 |
| 28 May 2004 | INR | 14.3 | 14.8 | 14.2 | 14.2 | 14.2 | -0.3 (-2.07%) | 600 |
| 27 May 2004 | INR | 14.45 | 14.55 | 14.2 | 14.5 | 14.5 | -0.5 (-3.33%) | 1,100 |
| 26 May 2004 | INR | 14.4 | 15 | 14.2 | 15 | 15 | +0.2 (+1.35%) | 2,501 |
| 25 May 2004 | INR | 14.05 | 14.85 | 14.05 | 14.8 | 14.8 | +0.3 (+2.07%) | 902 |
| 24 May 2004 | INR | 14.8 | 15.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 3,130 |
| 21 May 2004 | INR | 14 | 15.05 | 14 | 14.5 | 14.5 | -0.45 (-3.01%) | 2,170 |
| 20 May 2004 | INR | 14.8 | 15.7 | 14.8 | 14.95 | 14.95 | +0.4 (+2.75%) | 2,499 |
| 19 May 2004 | INR | 14 | 14.9 | 14 | 14.55 | 14.55 | +0.5 (+3.56%) | 802 |
| 18 May 2004 | INR | 14.9 | 14.95 | 14 | 14.05 | 14.05 | +0.4 (+2.93%) | 1,400 |
| 17 May 2004 | INR | 12.2 | 14.5 | 12.2 | 13.65 | 13.65 | -1.15 (-7.77%) | 1,500 |
| 14 May 2004 | INR | 14.6 | 15.6 | 14.5 | 14.8 | 14.8 | -1.2 (-7.50%) | 12,950 |
| 13 May 2004 | INR | 16 | 16.5 | 15.55 | 16 | 16 | +0.1 (+0.63%) | 1,800 |
| 12 May 2004 | INR | 15.55 | 16 | 15 | 15.9 | 15.9 | +0.6 (+3.92%) | 6,037 |
| 11 May 2004 | INR | 16.05 | 16.05 | 15.25 | 15.3 | 15.3 | -1.2 (-7.27%) | 7,750 |
| 10 May 2004 | INR | 15.8 | 17 | 15.8 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,254 |
| 7 May 2004 | INR | 17 | 17 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 5,900 |
| 6 May 2004 | INR | 16.8 | 16.8 | 16 | 16 | 16 | 0.0 (0.0%) | 1,663 |
| 5 May 2004 | INR | 16.85 | 16.85 | 16 | 16 | 16 | -0.4 (-2.44%) | 2,500 |
| 4 May 2004 | INR | 15.65 | 16.5 | 15.55 | 16.4 | 16.4 | 0.0 (0.0%) | 5,903 |
| 3 May 2004 | INR | 15.15 | 16.4 | 15 | 16.4 | 16.4 | +1.26 (+8.32%) | 3,050 |
| 30 Apr 2004 | INR | 16.15 | 16.15 | 14.8 | 15.14 | 15.14 | -1.14 (-7.00%) | 7,600 |
| 29 Apr 2004 | INR | 16.2 | 16.55 | 16.2 | 16.28 | 16.28 | +0.06 (+0.37%) | 2,100 |
| 28 Apr 2004 | INR | 16.2 | 16.49 | 16.2 | 16.22 | 16.22 | +0.02 (+0.12%) | 4,690 |
| 27 Apr 2004 | INR | 16.4 | 16.69 | 16.2 | 16.2 | 16.2 | -0.36 (-2.17%) | 5,451 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 16.56 | 16.56 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 16.32 | 17 | 16.22 | 16.56 | 16.56 | -0.07 (-0.42%) | 5,354 |
