| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 43 | 43 | 38.15 | 38.4 | 38.4 | -4.1 (-9.65%) | 11,375 |
| 2 Jun 2004 | INR | 40 | 43.4 | 40 | 42.5 | 42.5 | +2.55 (+6.38%) | 25,159 |
| 1 Jun 2004 | INR | 38.1 | 40.2 | 38.1 | 39.95 | 39.95 | +3.35 (+9.15%) | 10,809 |
| 31 May 2004 | INR | 38.4 | 39 | 36.05 | 36.6 | 36.6 | -3.4 (-8.50%) | 10,645 |
| 28 May 2004 | INR | 38.95 | 40.2 | 37.2 | 40 | 40 | +0.2 (+0.50%) | 8,041 |
| 27 May 2004 | INR | 40.45 | 41.25 | 39.7 | 39.8 | 39.8 | -0.9 (-2.21%) | 9,545 |
| 26 May 2004 | INR | 40.6 | 42.35 | 40.55 | 40.7 | 40.7 | +0.15 (+0.37%) | 12,445 |
| 25 May 2004 | INR | 43.8 | 43.9 | 40.2 | 40.55 | 40.55 | -2.05 (-4.81%) | 15,217 |
| 24 May 2004 | INR | 41 | 43.9 | 40.35 | 42.6 | 42.6 | +2.6 (+6.50%) | 18,680 |
| 21 May 2004 | INR | 39.75 | 40.8 | 39.5 | 40 | 40 | -0.3 (-0.74%) | 8,412 |
| 20 May 2004 | INR | 40 | 41.35 | 38.5 | 40.3 | 40.3 | +0.85 (+2.15%) | 20,514 |
| 19 May 2004 | INR | 40 | 41.9 | 38.2 | 39.45 | 39.45 | +0.6 (+1.54%) | 14,627 |
| 18 May 2004 | INR | 37.95 | 39 | 35.05 | 38.85 | 38.85 | +4.8 (+14.10%) | 9,208 |
| 17 May 2004 | INR | 40.1 | 40.1 | 33 | 34.05 | 34.05 | -7 (-17.05%) | 11,673 |
| 14 May 2004 | INR | 43.85 | 44.9 | 37.7 | 41.05 | 41.05 | -1.8 (-4.20%) | 61,450 |
| 13 May 2004 | INR | 37 | 44.9 | 37 | 42.85 | 42.85 | +5.25 (+13.96%) | 82,219 |
| 12 May 2004 | INR | 32 | 37.6 | 32 | 37.6 | 37.6 | +6.25 (+19.94%) | 35,932 |
| 11 May 2004 | INR | 33.25 | 33.25 | 30.5 | 31.35 | 31.35 | -0.65 (-2.03%) | 2,865 |
| 10 May 2004 | INR | 33 | 33 | 31 | 32 | 32 | -0.5 (-1.54%) | 3,536 |
| 7 May 2004 | INR | 33 | 33.2 | 32 | 32.5 | 32.5 | -0.85 (-2.55%) | 2,846 |
| 6 May 2004 | INR | 31.9 | 33.7 | 31.85 | 33.35 | 33.35 | +0.3 (+0.91%) | 8,209 |
| 5 May 2004 | INR | 32.7 | 33.25 | 32.25 | 33.05 | 33.05 | +1.05 (+3.28%) | 6,342 |
| 4 May 2004 | INR | 31.15 | 32 | 31.15 | 32 | 32 | +1.85 (+6.14%) | 8,300 |
| 3 May 2004 | INR | 31.55 | 31.55 | 30.15 | 30.15 | 30.15 | -2.6 (-7.94%) | 1,685 |
| 30 Apr 2004 | INR | 32.05 | 33.2 | 32 | 32.75 | 32.75 | +0.25 (+0.77%) | 6,168 |
| 29 Apr 2004 | INR | 31.5 | 32.8 | 31.5 | 32.5 | 32.5 | +0.45 (+1.40%) | 2,570 |
| 28 Apr 2004 | INR | 31.75 | 32.75 | 31.75 | 32.05 | 32.05 | 0.0 (0.0%) | 1,968 |
| 27 Apr 2004 | INR | 31.65 | 33.65 | 31.1 | 32.05 | 32.05 | -1.45 (-4.33%) | 2,500 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 33.15 | 35 | 33.05 | 33.5 | 33.5 | -0.35 (-1.03%) | 9,888 |
