| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | INR | 25.5 | 26 | 24.95 | 26 | 26 | +0.25 (+0.97%) | 33,000 |
| 18 Jun 2004 | INR | 25.45 | 26 | 25.1 | 25.75 | 25.75 | +0.55 (+2.18%) | 46,490 |
| 17 Jun 2004 | INR | 25.25 | 25.5 | 25 | 25.2 | 25.2 | +0.1 (+0.40%) | 67,510 |
| 16 Jun 2004 | INR | 24.3 | 25.5 | 24.05 | 25.1 | 25.1 | +0.75 (+3.08%) | 72,000 |
| 15 Jun 2004 | INR | 23.95 | 24.5 | 23.75 | 24.35 | 24.35 | +0.85 (+3.62%) | 82,000 |
| 14 Jun 2004 | INR | 24.05 | 24.5 | 22.95 | 23.5 | 23.5 | -0.5 (-2.08%) | 37,560 |
| 11 Jun 2004 | INR | 23.7 | 24.25 | 23.25 | 24 | 24 | +0.2 (+0.84%) | 68,500 |
| 10 Jun 2004 | INR | 23.25 | 24 | 23.2 | 23.8 | 23.8 | +0.55 (+2.37%) | 38,500 |
| 9 Jun 2004 | INR | 23.1 | 23.65 | 22.7 | 23.25 | 23.25 | -0.25 (-1.06%) | 86,500 |
| 8 Jun 2004 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.85 (-3.49%) | 6,000 |
| 7 Jun 2004 | INR | 21.6 | 24.95 | 21.6 | 24.35 | 24.35 | +0.4 (+1.67%) | 102,820 |
| 4 Jun 2004 | INR | 22.5 | 24.5 | 22.05 | 23.95 | 23.95 | +0.4 (+1.70%) | 180,960 |
| 3 Jun 2004 | INR | 27.35 | 27.35 | 23.25 | 23.55 | 23.55 | -2.1 (-8.19%) | 125,860 |
| 2 Jun 2004 | INR | 26.5 | 26.5 | 25.1 | 25.65 | 25.65 | +1.55 (+6.43%) | 94,400 |
| 1 Jun 2004 | INR | 22.5 | 24.4 | 22 | 24.1 | 24.1 | +1.35 (+5.93%) | 375,200 |
| 31 May 2004 | INR | 22.5 | 23.45 | 21.65 | 22.75 | 22.75 | -1.25 (-5.21%) | 267,000 |
| 28 May 2004 | INR | 26.05 | 26.05 | 23.65 | 24 | 24 | -2.15 (-8.22%) | 282,000 |
| 27 May 2004 | INR | 26.75 | 27 | 25.7 | 26.15 | 26.15 | -1.05 (-3.86%) | 195,000 |
| 26 May 2004 | INR | 27.8 | 28 | 27.05 | 27.2 | 27.2 | -1 (-3.55%) | 125,020 |
| 25 May 2004 | INR | 29.25 | 29.25 | 27.8 | 28.2 | 28.2 | -0.9 (-3.09%) | 75,950 |
| 24 May 2004 | INR | 29.5 | 30 | 29 | 29.1 | 29.1 | -0.7 (-2.35%) | 135,950 |
| 21 May 2004 | INR | 30 | 31.7 | 29.4 | 29.8 | 29.8 | -1.05 (-3.40%) | 144,600 |
| 20 May 2004 | INR | 27 | 31.55 | 27 | 30.85 | 30.85 | +1.75 (+6.01%) | 289,310 |
| 19 May 2004 | INR | 29.35 | 29.4 | 26.8 | 29.1 | 29.1 | +2.15 (+7.98%) | 191,040 |
| 18 May 2004 | INR | 25 | 28 | 24.1 | 26.95 | 26.95 | +0.95 (+3.65%) | 232,220 |
| 17 May 2004 | INR | 29 | 29.5 | 26 | 26 | 26 | -2.85 (-9.88%) | 124,700 |
| 14 May 2004 | INR | 28.8 | 31.05 | 27 | 28.85 | 28.85 | -0.95 (-3.19%) | 308,100 |
| 13 May 2004 | INR | 28.1 | 30 | 28.1 | 29.8 | 29.8 | +0.75 (+2.58%) | 144,000 |
| 12 May 2004 | INR | 29.1 | 29.75 | 28.1 | 29.05 | 29.05 | +0.05 (+0.17%) | 125,710 |
| 11 May 2004 | INR | 28.1 | 30.75 | 28.1 | 29 | 29 | -0.95 (-3.17%) | 408,030 |
