| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | INR | 21 | 23.45 | 20.25 | 22.25 | 22.25 | +0.91 (+4.26%) | 154,980 |
| 30 Jun 2004 | INR | 19.4 | 21.35 | 18.5 | 21.34 | 21.34 | +1.84 (+9.44%) | 142,650 |
| 29 Jun 2004 | INR | 18.9 | 19.5 | 18.1 | 19.5 | 19.5 | +0.5 (+2.63%) | 81,210 |
| 28 Jun 2004 | INR | 18.5 | 19 | 18.35 | 19 | 19 | +0.97 (+5.38%) | 80,550 |
| 25 Jun 2004 | INR | 17 | 18.45 | 17 | 18.03 | 18.03 | +1.24 (+7.39%) | 97,720 |
| 24 Jun 2004 | INR | 16.45 | 19.45 | 16 | 16.79 | 16.79 | -0.92 (-5.19%) | 90,970 |
| 23 Jun 2004 | INR | 16.65 | 18 | 16.65 | 17.71 | 17.71 | -0.19 (-1.06%) | 109,030 |
| 22 Jun 2004 | INR | 17.69 | 17.9 | 16.1 | 17.9 | 17.9 | +0.19 (+1.07%) | 83,760 |
| 21 Jun 2004 | INR | 17.4 | 17.9 | 17.35 | 17.71 | 17.71 | -0.38 (-2.10%) | 83,800 |
| 18 Jun 2004 | INR | 18 | 18.1 | 17.45 | 18.09 | 18.09 | -0.81 (-4.29%) | 99,750 |
| 17 Jun 2004 | INR | 18.3 | 18.9 | 18 | 18.9 | 18.9 | +0.65 (+3.56%) | 182,150 |
| 16 Jun 2004 | INR | 18.5 | 19 | 17.2 | 18.25 | 18.25 | +0.1 (+0.55%) | 136,690 |
| 15 Jun 2004 | INR | 19.25 | 20.05 | 18.15 | 18.15 | 18.15 | -1.09 (-5.67%) | 117,600 |
| 14 Jun 2004 | INR | 17.77 | 19.25 | 17.75 | 19.24 | 19.24 | +1.33 (+7.43%) | 78,750 |
| 11 Jun 2004 | INR | 16.55 | 18.05 | 16.05 | 17.91 | 17.91 | +1.01 (+5.98%) | 88,800 |
| 10 Jun 2004 | INR | 15.75 | 17 | 15.75 | 16.9 | 16.9 | +1.3 (+8.33%) | 118,500 |
| 9 Jun 2004 | INR | 16.5 | 16.65 | 14.75 | 15.6 | 15.6 | -0.75 (-4.59%) | 76,370 |
| 8 Jun 2004 | INR | 14.85 | 16.5 | 14.85 | 16.35 | 16.35 | +1.35 (+9.00%) | 171,060 |
| 7 Jun 2004 | INR | 15 | 15.25 | 14 | 15 | 15 | +0.75 (+5.26%) | 88,500 |
| 4 Jun 2004 | INR | 13.55 | 14.8 | 12.88 | 14.25 | 14.25 | +0.75 (+5.56%) | 91,260 |
| 3 Jun 2004 | INR | 12.5 | 13.7 | 12.5 | 13.5 | 13.5 | +1.04 (+8.35%) | 127,600 |
| 2 Jun 2004 | INR | 11.32 | 12.46 | 11.32 | 12.46 | 12.46 | +1.13 (+9.97%) | 101,950 |
| 1 Jun 2004 | INR | 11 | 11.33 | 9.5 | 11.33 | 11.33 | +1.03 (+10%) | 60,720 |
| 31 May 2004 | INR | 10.15 | 10.4 | 10.15 | 10.3 | 10.3 | +0.2 (+1.98%) | 38,850 |
| 28 May 2004 | INR | 10.13 | 10.14 | 10 | 10.1 | 10.1 | +0.85 (+9.19%) | 31,350 |
| 27 May 2004 | INR | 10 | 11 | 9.25 | 9.25 | 9.25 | -0.75 (-7.50%) | 33,390 |
| 26 May 2004 | INR | 9.3 | 10 | 9.3 | 10 | 10 | +0.71 (+7.64%) | 30,010 |
| 25 May 2004 | INR | 9.3 | 9.5 | 9.29 | 9.29 | 9.29 | +0.02 (+0.22%) | 30,000 |
| 24 May 2004 | INR | 9.65 | 9.85 | 9.27 | 9.27 | 9.27 | -0.98 (-9.56%) | 30,250 |
| 21 May 2004 | INR | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
