| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | INR | 4.1 | 4.1 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 6,094 |
| 27 May 2004 | INR | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,923 |
| 26 May 2004 | INR | 3.93 | 4.25 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 1,571 |
| 25 May 2004 | INR | 3.94 | 4.2 | 3.94 | 4.01 | 4.01 | -0.22 (-5.20%) | 1,465 |
| 24 May 2004 | INR | 4.69 | 4.69 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 1,332 |
| 21 May 2004 | INR | 4.25 | 4.36 | 3.82 | 4.19 | 4.19 | -0.01 (-0.24%) | 9,011 |
| 20 May 2004 | INR | 4.24 | 4.34 | 3.93 | 4.2 | 4.2 | +0.11 (+2.69%) | 4,925 |
| 19 May 2004 | INR | 4.29 | 4.29 | 4 | 4.09 | 4.09 | +0.2 (+5.14%) | 15,545 |
| 18 May 2004 | INR | 3.01 | 4.25 | 3.01 | 3.89 | 3.89 | +0.32 (+8.96%) | 18,020 |
| 17 May 2004 | INR | 4 | 4.39 | 3.53 | 3.57 | 3.57 | -0.83 (-18.86%) | 29,300 |
| 14 May 2004 | INR | 4.55 | 4.56 | 4.05 | 4.4 | 4.4 | -0.05 (-1.12%) | 14,689 |
| 13 May 2004 | INR | 4.74 | 4.75 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 7,625 |
| 12 May 2004 | INR | 4.31 | 4.7 | 4.13 | 4.5 | 4.5 | 0.0 (0.0%) | 18,444 |
| 11 May 2004 | INR | 4.7 | 4.72 | 4.45 | 4.5 | 4.5 | -0.26 (-5.46%) | 12,200 |
| 10 May 2004 | INR | 5.79 | 5.79 | 4.55 | 4.76 | 4.76 | -0.07 (-1.45%) | 20,285 |
| 7 May 2004 | INR | 5.08 | 5.08 | 4.5 | 4.83 | 4.83 | +0.22 (+4.77%) | 37,450 |
| 6 May 2004 | INR | 5.12 | 5.12 | 4.26 | 4.61 | 4.61 | +0.34 (+7.96%) | 28,590 |
| 5 May 2004 | INR | 4.17 | 4.69 | 4.17 | 4.27 | 4.27 | +0.11 (+2.64%) | 42,634 |
| 4 May 2004 | INR | 4.25 | 4.5 | 4.05 | 4.16 | 4.16 | -0.19 (-4.37%) | 18,210 |
| 3 May 2004 | INR | 4.25 | 4.44 | 4.2 | 4.35 | 4.35 | -0.29 (-6.25%) | 12,342 |
| 30 Apr 2004 | INR | 4.5 | 4.65 | 4.3 | 4.64 | 4.64 | +0.15 (+3.34%) | 9,864 |
| 29 Apr 2004 | INR | 3.6 | 4.55 | 3.6 | 4.49 | 4.49 | +0.16 (+3.70%) | 2,826 |
| 28 Apr 2004 | INR | 4.03 | 4.6 | 4.03 | 4.33 | 4.33 | -0.09 (-2.04%) | 6,887 |
| 27 Apr 2004 | INR | 4.75 | 4.75 | 4.41 | 4.42 | 4.42 | -0.33 (-6.95%) | 11,729 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 4.88 | 5.03 | 4.7 | 4.75 | 4.75 | +0.1 (+2.15%) | 25,339 |
| 22 Apr 2004 | INR | 4.8 | 4.84 | 4.47 | 4.65 | 4.65 | +0.03 (+0.65%) | 21,976 |
| 21 Apr 2004 | INR | 4.98 | 4.98 | 4.4 | 4.62 | 4.62 | -0.19 (-3.95%) | 23,182 |
| 20 Apr 2004 | INR | 4.51 | 4.88 | 4.48 | 4.81 | 4.81 | +0.15 (+3.22%) | 41,286 |
| 19 Apr 2004 | INR | 4.64 | 5.1 | 4.5 | 4.66 | 4.66 | -0.03 (-0.64%) | 34,350 |
