| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 8.85 | 9.99 | 8.85 | 9.5 | 9.5 | -0.01 (-0.11%) | 5,900 |
| 31 May 2004 | INR | 9.2 | 9.51 | 9.2 | 9.51 | 9.51 | +0.4 (+4.39%) | 2,000 |
| 28 May 2004 | INR | 9.45 | 9.6 | 9.1 | 9.11 | 9.11 | -0.86 (-8.63%) | 3,099 |
| 27 May 2004 | INR | 9.5 | 10 | 9.01 | 9.97 | 9.97 | +0.36 (+3.75%) | 5,605 |
| 26 May 2004 | INR | 8.84 | 9.61 | 8.84 | 9.61 | 9.61 | +0.35 (+3.78%) | 2,250 |
| 25 May 2004 | INR | 9.09 | 9.26 | 9.09 | 9.26 | 9.26 | -0.74 (-7.40%) | 2,080 |
| 24 May 2004 | INR | 9.22 | 10 | 9.22 | 10 | 10 | +0.69 (+7.41%) | 4,401 |
| 21 May 2004 | INR | 8.86 | 10 | 8.86 | 9.31 | 9.31 | -0.05 (-0.53%) | 3,250 |
| 20 May 2004 | INR | 8.63 | 9.5 | 8.63 | 9.36 | 9.36 | -0.19 (-1.99%) | 3,400 |
| 19 May 2004 | INR | 9.7 | 9.97 | 9.55 | 9.55 | 9.55 | -0.03 (-0.31%) | 1,300 |
| 18 May 2004 | INR | 9.58 | 9.58 | 8.71 | 9.58 | 9.58 | +0.87 (+9.99%) | 650 |
| 17 May 2004 | INR | 8.29 | 8.71 | 8.29 | 8.71 | 8.71 | -0.48 (-5.22%) | 950 |
| 14 May 2004 | INR | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | -0.36 (-3.77%) | 3,100 |
| 13 May 2004 | INR | 8.41 | 9.9 | 8.41 | 9.55 | 9.55 | +0.29 (+3.13%) | 4,350 |
| 12 May 2004 | INR | 9.14 | 9.26 | 9.14 | 9.26 | 9.26 | -0.05 (-0.54%) | 1,900 |
| 11 May 2004 | INR | 9.28 | 9.31 | 9.28 | 9.31 | 9.31 | -0.59 (-5.96%) | 3,100 |
| 10 May 2004 | INR | 9.11 | 9.9 | 9.11 | 9.9 | 9.9 | +0.85 (+9.39%) | 2,000 |
| 7 May 2004 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.64 (-6.60%) | 3,000 |
| 6 May 2004 | INR | 9.17 | 9.69 | 9.17 | 9.69 | 9.69 | -0.16 (-1.62%) | 3,600 |
| 5 May 2004 | INR | 9.06 | 9.85 | 9.06 | 9.85 | 9.85 | +0.25 (+2.60%) | 3,350 |
| 4 May 2004 | INR | 8.75 | 9.9 | 8.75 | 9.6 | 9.6 | +0.07 (+0.73%) | 7,350 |
| 3 May 2004 | INR | 8.6 | 9.6 | 8.6 | 9.53 | 9.53 | +0.01 (+0.11%) | 6,675 |
| 30 Apr 2004 | INR | 8.65 | 9.9 | 8.65 | 9.52 | 9.52 | +0.01 (+0.11%) | 2,800 |
| 29 Apr 2004 | INR | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | +0.01 (+0.11%) | 500 |
| 28 Apr 2004 | INR | 9.06 | 9.9 | 9.06 | 9.5 | 9.5 | 0.0 (0.0%) | 6,502 |
| 27 Apr 2004 | INR | 8.51 | 9.5 | 8.51 | 9.5 | 9.5 | +0.31 (+3.37%) | 3,200 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 9.06 | 9.75 | 9.06 | 9.19 | 9.19 | +0.32 (+3.61%) | 7,000 |
| 22 Apr 2004 | INR | 8.6 | 9.85 | 8.6 | 8.87 | 8.87 | -0.65 (-6.83%) | 3,780 |
| 21 Apr 2004 | INR | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | +0.02 (+0.21%) | 2,700 |
