| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | INR | 4.45 | 5 | 3.65 | 4.49 | 4.49 | -0.01 (-0.22%) | 28,533 |
| 8 Jun 2004 | INR | 4.5 | 4.5 | 4 | 4.5 | 4.5 | +0.13 (+2.97%) | 30,642 |
| 7 Jun 2004 | INR | 4.25 | 4.45 | 3.26 | 4.37 | 4.37 | +0.35 (+8.71%) | 25,120 |
| 4 Jun 2004 | INR | 4.5 | 4.5 | 3.9 | 4.02 | 4.02 | -0.13 (-3.13%) | 25,126 |
| 3 Jun 2004 | INR | 5.25 | 5.25 | 4.15 | 4.15 | 4.15 | -0.28 (-6.32%) | 25,096 |
| 2 Jun 2004 | INR | 4.75 | 4.75 | 4.15 | 4.43 | 4.43 | +0.3 (+7.26%) | 25,044 |
| 1 Jun 2004 | INR | 5.03 | 5.03 | 3.4 | 4.13 | 4.13 | -0.11 (-2.59%) | 28,010 |
| 31 May 2004 | INR | 5.5 | 5.5 | 4.01 | 4.24 | 4.24 | -0.36 (-7.83%) | 25,048 |
| 28 May 2004 | INR | 4.45 | 4.65 | 4.18 | 4.6 | 4.6 | +0.13 (+2.91%) | 54,145 |
| 27 May 2004 | INR | 4.5 | 4.5 | 3.91 | 4.47 | 4.47 | +0.07 (+1.59%) | 64,123 |
| 26 May 2004 | INR | 5.15 | 5.15 | 4.01 | 4.4 | 4.4 | +0.1 (+2.33%) | 75,806 |
| 25 May 2004 | INR | 4.4 | 4.5 | 4.02 | 4.3 | 4.3 | -0.14 (-3.15%) | 63,505 |
| 24 May 2004 | INR | 4.75 | 4.75 | 4.15 | 4.44 | 4.44 | +0.1 (+2.30%) | 59,400 |
| 21 May 2004 | INR | 4.65 | 4.65 | 4.25 | 4.34 | 4.34 | +0.1 (+2.36%) | 54,000 |
| 20 May 2004 | INR | 4.8 | 4.8 | 4.08 | 4.24 | 4.24 | -0.17 (-3.85%) | 59,086 |
| 19 May 2004 | INR | 4.77 | 4.77 | 3.91 | 4.41 | 4.41 | +0.07 (+1.61%) | 66,163 |
| 18 May 2004 | INR | 4.4 | 4.44 | 4.1 | 4.34 | 4.34 | +0.3 (+7.43%) | 55,640 |
| 17 May 2004 | INR | 4.9 | 4.9 | 4.04 | 4.04 | 4.04 | -0.44 (-9.82%) | 61,427 |
| 14 May 2004 | INR | 4.49 | 4.82 | 4.2 | 4.48 | 4.48 | +0.09 (+2.05%) | 56,177 |
| 13 May 2004 | INR | 4.49 | 4.49 | 4.1 | 4.39 | 4.39 | -0.04 (-0.90%) | 56,325 |
| 12 May 2004 | INR | 4.8 | 4.8 | 4.21 | 4.43 | 4.43 | +0.04 (+0.91%) | 60,012 |
| 11 May 2004 | INR | 5.05 | 5.05 | 4.22 | 4.39 | 4.39 | -0.25 (-5.39%) | 56,500 |
| 10 May 2004 | INR | 5.03 | 5.03 | 4.57 | 4.64 | 4.64 | +0.05 (+1.09%) | 55,010 |
| 7 May 2004 | INR | 4.95 | 4.95 | 4.25 | 4.59 | 4.59 | -0.1 (-2.13%) | 64,485 |
| 6 May 2004 | INR | 4.88 | 4.88 | 4.31 | 4.69 | 4.69 | -0.05 (-1.05%) | 57,416 |
| 5 May 2004 | INR | 5.2 | 5.2 | 4.36 | 4.74 | 4.74 | -0.1 (-2.07%) | 59,741 |
| 4 May 2004 | INR | 4.9 | 4.9 | 4.4 | 4.84 | 4.84 | +0.31 (+6.84%) | 58,528 |
| 3 May 2004 | INR | 4.94 | 4.95 | 4.36 | 4.53 | 4.53 | -0.31 (-6.40%) | 56,401 |
| 30 Apr 2004 | INR | 5.4 | 5.4 | 4.56 | 4.84 | 4.84 | -0.14 (-2.81%) | 55,214 |
| 29 Apr 2004 | INR | 5.2 | 5.2 | 4.35 | 4.98 | 4.98 | +0.15 (+3.11%) | 56,845 |
