| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 35.8 | 37.45 | 35.75 | 37.45 | 37.45 | -0.65 (-1.71%) | 610 |
| 3 Jun 2004 | INR | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | +0.4 (+1.06%) | 10,000 |
| 2 Jun 2004 | INR | 36.2 | 38 | 36 | 37.7 | 37.7 | -0.3 (-0.79%) | 1,399 |
| 1 Jun 2004 | INR | 39.5 | 39.5 | 38 | 38 | 38 | +0.9 (+2.43%) | 944 |
| 31 May 2004 | INR | 35.55 | 39.5 | 35.55 | 37.1 | 37.1 | +1.05 (+2.91%) | 737 |
| 28 May 2004 | INR | 39.5 | 41 | 36.05 | 36.05 | 36.05 | -3.8 (-9.54%) | 1,699 |
| 27 May 2004 | INR | 38.75 | 40.95 | 37.75 | 39.85 | 39.85 | +4.5 (+12.73%) | 1,065 |
| 26 May 2004 | INR | 34.2 | 38 | 34.1 | 35.35 | 35.35 | -2.15 (-5.73%) | 1,220 |
| 25 May 2004 | INR | 41.9 | 41.9 | 36.2 | 37.5 | 37.5 | -1.25 (-3.23%) | 6,795 |
| 24 May 2004 | INR | 39 | 39 | 36.65 | 38.75 | 38.75 | 0.0 (0.0%) | 8,175 |
| 21 May 2004 | INR | 42.95 | 42.95 | 38.75 | 38.75 | 38.75 | +0.85 (+2.24%) | 8,101 |
| 20 May 2004 | INR | 41.95 | 41.95 | 37.55 | 37.9 | 37.9 | 0.0 (0.0%) | 426 |
| 19 May 2004 | INR | 35 | 37.9 | 34 | 37.9 | 37.9 | +3.9 (+11.47%) | 4,425 |
| 18 May 2004 | INR | 33 | 34 | 33 | 34 | 34 | +2.95 (+9.50%) | 1,100 |
| 17 May 2004 | INR | 37.9 | 37.9 | 31 | 31.05 | 31.05 | -5.45 (-14.93%) | 327 |
| 14 May 2004 | INR | 36 | 37.45 | 33 | 36.5 | 36.5 | -0.5 (-1.35%) | 6,301 |
| 13 May 2004 | INR | 37 | 37.05 | 33.2 | 37 | 37 | -1.5 (-3.90%) | 5,204 |
| 12 May 2004 | INR | 37 | 38.5 | 36.5 | 38.5 | 38.5 | +2.5 (+6.94%) | 501 |
| 11 May 2004 | INR | 37.5 | 37.5 | 35.5 | 36 | 36 | -0.5 (-1.37%) | 1,151 |
| 10 May 2004 | INR | 36 | 36.5 | 36 | 36.5 | 36.5 | -1.1 (-2.93%) | 700 |
| 7 May 2004 | INR | 35.5 | 41.5 | 35.5 | 37.6 | 37.6 | +0.35 (+0.94%) | 4,464 |
| 6 May 2004 | INR | 36.5 | 37.5 | 36.5 | 37.25 | 37.25 | +1.2 (+3.33%) | 3,800 |
| 5 May 2004 | INR | 36.1 | 36.7 | 36.05 | 36.05 | 36.05 | -1.15 (-3.09%) | 1,250 |
| 4 May 2004 | INR | 36.05 | 37.45 | 36.05 | 37.2 | 37.2 | +1.2 (+3.33%) | 603 |
| 3 May 2004 | INR | 35 | 36.95 | 35 | 36 | 36 | +2 (+5.88%) | 3,220 |
| 30 Apr 2004 | INR | 32.8 | 35 | 32.8 | 34 | 34 | 0.0 (0.0%) | 2,309 |
| 29 Apr 2004 | INR | 30 | 34 | 30 | 34 | 34 | -3.4 (-9.09%) | 111 |
| 28 Apr 2004 | INR | 34.8 | 37.4 | 34.8 | 37.4 | 37.4 | +1.5 (+4.18%) | 351 |
| 27 Apr 2004 | INR | 33.3 | 35.9 | 33.3 | 35.9 | 35.9 | -0.9 (-2.45%) | 300 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 36.8 | 36.8 | 0.0 (0.0%) | 0 |
