| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 9.99 | 11.38 | 9.83 | 11.38 | 11.38 | +1.89 (+19.92%) | 29,250 |
| 21 May 2004 | INR | 9.51 | 9.85 | 9.44 | 9.49 | 9.49 | -0.25 (-2.57%) | 11,900 |
| 20 May 2004 | INR | 9.51 | 10.24 | 9.36 | 9.74 | 9.74 | +0.1 (+1.04%) | 24,631 |
| 19 May 2004 | INR | 9.9 | 10.3 | 9.25 | 9.64 | 9.64 | +0.33 (+3.54%) | 38,651 |
| 18 May 2004 | INR | 9.3 | 9.59 | 8 | 9.31 | 9.31 | +1.27 (+15.80%) | 40,141 |
| 17 May 2004 | INR | 9.5 | 9.55 | 7.82 | 8.04 | 8.04 | -1.73 (-17.71%) | 31,700 |
| 14 May 2004 | INR | 11.3 | 11.7 | 9.65 | 9.77 | 9.77 | -1.48 (-13.16%) | 31,142 |
| 13 May 2004 | INR | 10.9 | 11.95 | 10.9 | 11.25 | 11.25 | +0.27 (+2.46%) | 32,195 |
| 12 May 2004 | INR | 11.06 | 11.3 | 10.9 | 10.98 | 10.98 | +0.18 (+1.67%) | 13,014 |
| 11 May 2004 | INR | 11.4 | 11.5 | 10.71 | 10.8 | 10.8 | -0.4 (-3.57%) | 25,203 |
| 10 May 2004 | INR | 12.29 | 12.44 | 11 | 11.2 | 11.2 | -1.22 (-9.82%) | 20,056 |
| 7 May 2004 | INR | 12 | 12.8 | 11.7 | 12.42 | 12.42 | -0.47 (-3.65%) | 12,600 |
| 6 May 2004 | INR | 12.4 | 13.24 | 11.5 | 12.89 | 12.89 | +0.79 (+6.53%) | 15,555 |
| 5 May 2004 | INR | 12 | 12.25 | 11.8 | 12.1 | 12.1 | +0.17 (+1.42%) | 4,798 |
| 4 May 2004 | INR | 11.5 | 12.1 | 11.21 | 11.93 | 11.93 | +1.17 (+10.87%) | 2,800 |
| 3 May 2004 | INR | 11.15 | 11.15 | 10.35 | 10.76 | 10.76 | -0.41 (-3.67%) | 3,725 |
| 30 Apr 2004 | INR | 11.41 | 11.6 | 11 | 11.17 | 11.17 | -0.51 (-4.37%) | 11,400 |
| 29 Apr 2004 | INR | 11.6 | 12.2 | 11.5 | 11.68 | 11.68 | -0.36 (-2.99%) | 4,485 |
| 28 Apr 2004 | INR | 11.6 | 12.2 | 11.2 | 12.04 | 12.04 | +0.1 (+0.84%) | 12,480 |
| 27 Apr 2004 | INR | 13.4 | 13.4 | 11.9 | 11.94 | 11.94 | -0.88 (-6.86%) | 5,050 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 12.82 | 12.82 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 12.7 | 13.49 | 12.65 | 12.82 | 12.82 | +0.38 (+3.05%) | 21,250 |
| 22 Apr 2004 | INR | 12.35 | 12.8 | 12.33 | 12.44 | 12.44 | -0.2 (-1.58%) | 4,600 |
| 21 Apr 2004 | INR | 12.49 | 13 | 12.15 | 12.64 | 12.64 | +0.54 (+4.46%) | 14,540 |
| 20 Apr 2004 | INR | 12.25 | 12.6 | 12 | 12.1 | 12.1 | +0.31 (+2.63%) | 2,000 |
| 19 Apr 2004 | INR | 13.25 | 13.25 | 11.55 | 11.79 | 11.79 | -1.22 (-9.38%) | 20,909 |
| 16 Apr 2004 | INR | 13.31 | 13.5 | 13 | 13.01 | 13.01 | -0.36 (-2.69%) | 7,225 |
| 15 Apr 2004 | INR | 13.5 | 13.88 | 13.2 | 13.37 | 13.37 | -0.27 (-1.98%) | 6,700 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 13.5 | 14 | 12.25 | 13.64 | 13.64 | -0.12 (-0.87%) | 27,554 |
