| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 49 | 50.75 | 48 | 50.1 | 50.1 | +1 (+2.04%) | 44,093 |
| 3 Jun 2004 | INR | 52.9 | 53.35 | 48.5 | 49.1 | 49.1 | -2.8 (-5.39%) | 41,844 |
| 2 Jun 2004 | INR | 52.95 | 53.95 | 51.55 | 51.9 | 51.9 | +0.4 (+0.78%) | 49,032 |
| 1 Jun 2004 | INR | 50.6 | 53.25 | 49.95 | 51.5 | 51.5 | +2.85 (+5.86%) | 55,998 |
| 31 May 2004 | INR | 48.5 | 50.6 | 47 | 48.65 | 48.65 | -1.4 (-2.80%) | 65,030 |
| 28 May 2004 | INR | 56.15 | 58.7 | 48 | 50.05 | 50.05 | -6.2 (-11.02%) | 104,636 |
| 27 May 2004 | INR | 56.4 | 58 | 55.9 | 56.25 | 56.25 | -0.2 (-0.35%) | 48,253 |
| 26 May 2004 | INR | 60 | 60 | 56.05 | 56.45 | 56.45 | -1.2 (-2.08%) | 78,785 |
| 25 May 2004 | INR | 58.6 | 61 | 55.65 | 57.65 | 57.65 | -1.8 (-3.03%) | 104,236 |
| 24 May 2004 | INR | 56.1 | 59.8 | 55.55 | 59.45 | 59.45 | +5.05 (+9.28%) | 82,724 |
| 21 May 2004 | INR | 56.1 | 56.1 | 53.5 | 54.4 | 54.4 | -2.55 (-4.48%) | 64,884 |
| 20 May 2004 | INR | 61.8 | 62.45 | 56.1 | 56.95 | 56.95 | -1.3 (-2.23%) | 98,801 |
| 19 May 2004 | INR | 55.05 | 60.8 | 54.1 | 58.25 | 58.25 | +4.65 (+8.68%) | 106,742 |
| 18 May 2004 | INR | 49.9 | 54.9 | 48.1 | 53.6 | 53.6 | +5.55 (+11.55%) | 88,805 |
| 17 May 2004 | INR | 59.05 | 59.05 | 46.95 | 48.05 | 48.05 | -10.6 (-18.07%) | 150,492 |
| 14 May 2004 | INR | 69.75 | 69.8 | 57 | 58.65 | 58.65 | -10.15 (-14.75%) | 129,918 |
| 13 May 2004 | INR | 68 | 71 | 64.3 | 68.8 | 68.8 | +0.05 (+0.07%) | 107,477 |
| 12 May 2004 | INR | 69.95 | 70.75 | 68.15 | 68.75 | 68.75 | +0.6 (+0.88%) | 38,708 |
| 11 May 2004 | INR | 70 | 70 | 67.5 | 68.15 | 68.15 | -2.8 (-3.95%) | 69,495 |
| 10 May 2004 | INR | 72 | 72 | 69 | 70.95 | 70.95 | -1.65 (-2.27%) | 82,546 |
| 7 May 2004 | INR | 74.1 | 75.3 | 72 | 72.6 | 72.6 | -1.1 (-1.49%) | 78,999 |
| 6 May 2004 | INR | 74.75 | 77 | 73 | 73.7 | 73.7 | +0.45 (+0.61%) | 102,532 |
| 5 May 2004 | INR | 76.3 | 77 | 72.4 | 73.25 | 73.25 | -3.05 (-4.00%) | 90,290 |
| 4 May 2004 | INR | 76.4 | 78.9 | 75.3 | 76.3 | 76.3 | +1.25 (+1.67%) | 70,985 |
| 3 May 2004 | INR | 77.95 | 78.6 | 72.25 | 75.05 | 75.05 | -3.7 (-4.70%) | 162,862 |
| 30 Apr 2004 | INR | 80 | 86.3 | 77 | 78.75 | 78.75 | -0.5 (-0.63%) | 519,039 |
| 29 Apr 2004 | INR | 74.9 | 81.2 | 73 | 79.25 | 79.25 | +3.5 (+4.62%) | 360,545 |
| 28 Apr 2004 | INR | 74 | 77.5 | 73.1 | 75.75 | 75.75 | +2.75 (+3.77%) | 97,639 |
| 27 Apr 2004 | INR | 75 | 79 | 72.25 | 73 | 73 | -3.5 (-4.58%) | 201,230 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 76.5 | 76.5 | 0.0 (0.0%) | 0 |
