| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | INR | 31 | 34.3 | 30.65 | 31 | 31 | -0.3 (-0.96%) | 115,121 |
| 17 Jun 2004 | INR | 30 | 34.7 | 28.5 | 31.3 | 31.3 | +2.35 (+8.12%) | 141,323 |
| 16 Jun 2004 | INR | 30 | 30.7 | 28.5 | 28.95 | 28.95 | +0.55 (+1.94%) | 16,960 |
| 15 Jun 2004 | INR | 30.25 | 30.25 | 28.4 | 28.4 | 28.4 | +0.15 (+0.53%) | 12,801 |
| 14 Jun 2004 | INR | 30.25 | 31.35 | 28.25 | 28.25 | 28.25 | -2.8 (-9.02%) | 13,480 |
| 11 Jun 2004 | INR | 33 | 34.4 | 30.7 | 31.05 | 31.05 | -1.85 (-5.62%) | 26,146 |
| 10 Jun 2004 | INR | 27.5 | 33.15 | 27.5 | 32.9 | 32.9 | +5.25 (+18.99%) | 32,746 |
| 9 Jun 2004 | INR | 29.4 | 29.45 | 27 | 27.65 | 27.65 | -0.85 (-2.98%) | 14,169 |
| 8 Jun 2004 | INR | 29.5 | 30 | 28.05 | 28.5 | 28.5 | -0.3 (-1.04%) | 13,825 |
| 7 Jun 2004 | INR | 29 | 30.6 | 28.7 | 28.8 | 28.8 | +0.95 (+3.41%) | 15,650 |
| 4 Jun 2004 | INR | 29.25 | 29.25 | 27.5 | 27.85 | 27.85 | -0.65 (-2.28%) | 12,640 |
| 3 Jun 2004 | INR | 29.1 | 29.1 | 28.35 | 28.5 | 28.5 | 0.0 (0.0%) | 11,350 |
| 2 Jun 2004 | INR | 30 | 33 | 28 | 28.5 | 28.5 | -0.75 (-2.56%) | 15,571 |
| 1 Jun 2004 | INR | 30 | 30.2 | 28.5 | 29.25 | 29.25 | +0.05 (+0.17%) | 12,250 |
| 31 May 2004 | INR | 31 | 33.5 | 28.8 | 29.2 | 29.2 | -0.9 (-2.99%) | 9,800 |
| 28 May 2004 | INR | 34.5 | 34.5 | 30.05 | 30.1 | 30.1 | -2 (-6.23%) | 9,156 |
| 27 May 2004 | INR | 34.4 | 34.8 | 32.05 | 32.1 | 32.1 | -0.5 (-1.53%) | 10,825 |
| 26 May 2004 | INR | 33 | 33.25 | 32.35 | 32.6 | 32.6 | +0.2 (+0.62%) | 6,975 |
| 25 May 2004 | INR | 36.1 | 36.15 | 32.1 | 32.4 | 32.4 | -0.65 (-1.97%) | 13,710 |
| 24 May 2004 | INR | 33.6 | 34.5 | 32.45 | 33.05 | 33.05 | +1.05 (+3.28%) | 11,750 |
| 21 May 2004 | INR | 33.9 | 33.9 | 31.1 | 32 | 32 | -1.35 (-4.05%) | 6,153 |
| 20 May 2004 | INR | 31.25 | 35.25 | 30.5 | 33.35 | 33.35 | +2.8 (+9.17%) | 10,937 |
| 19 May 2004 | INR | 31.4 | 31.9 | 29.35 | 30.55 | 30.55 | +2.05 (+7.19%) | 9,027 |
| 18 May 2004 | INR | 26.55 | 31.25 | 26.55 | 28.5 | 28.5 | +0.5 (+1.79%) | 4,321 |
| 17 May 2004 | INR | 31 | 31 | 24.85 | 28 | 28 | -3 (-9.68%) | 9,170 |
| 14 May 2004 | INR | 34.95 | 35 | 30.25 | 31 | 31 | -3.65 (-10.53%) | 11,741 |
| 13 May 2004 | INR | 34.5 | 36.9 | 34.5 | 34.65 | 34.65 | -0.85 (-2.39%) | 14,269 |
| 12 May 2004 | INR | 36.5 | 36.5 | 35.3 | 35.5 | 35.5 | +0.65 (+1.87%) | 8,750 |
| 11 May 2004 | INR | 36.6 | 36.6 | 34.8 | 34.85 | 34.85 | -1.6 (-4.39%) | 9,359 |
| 10 May 2004 | INR | 36.55 | 36.85 | 35.6 | 36.45 | 36.45 | +1.1 (+3.11%) | 15,178 |
