| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | INR | 50.2 | 59.8 | 50.2 | 58.05 | 5.805 | +8.2 (+16.45%) | 40,893 |
| 9 Jun 2004 | INR | 47.15 | 51.9 | 47.15 | 49.85 | 4.985 | +1.7 (+3.53%) | 5,589 |
| 8 Jun 2004 | INR | 44.05 | 50.75 | 44.05 | 48.15 | 4.815 | +2.9 (+6.41%) | 3,883 |
| 7 Jun 2004 | INR | 46.1 | 46.9 | 45.1 | 45.25 | 4.525 | -0.65 (-1.42%) | 4,204 |
| 4 Jun 2004 | INR | 44.75 | 45.95 | 44.75 | 45.9 | 4.59 | -1.1 (-2.34%) | 1,020 |
| 3 Jun 2004 | INR | 47.25 | 47.25 | 47 | 47 | 4.7 | -0.5 (-1.05%) | 500 |
| 2 Jun 2004 | INR | 47.6 | 47.6 | 47.5 | 47.5 | 4.75 | +0.05 (+0.11%) | 2 |
| 1 Jun 2004 | INR | 48.25 | 48.25 | 46.25 | 47.45 | 4.745 | +1.3 (+2.82%) | 1,165 |
| 31 May 2004 | INR | 46 | 46.5 | 45 | 46.15 | 4.615 | -0.9 (-1.91%) | 2,776 |
| 28 May 2004 | INR | 48.1 | 50.35 | 47 | 47.05 | 4.705 | -1.45 (-2.99%) | 2,518 |
| 27 May 2004 | INR | 49.5 | 49.5 | 48.5 | 48.5 | 4.85 | -1.05 (-2.12%) | 1,150 |
| 26 May 2004 | INR | 51.45 | 51.45 | 48.55 | 49.55 | 4.955 | +0.55 (+1.12%) | 3,212 |
| 25 May 2004 | INR | 50 | 50 | 47.55 | 49 | 4.9 | -0.55 (-1.11%) | 1,206 |
| 24 May 2004 | INR | 46.95 | 50 | 46.95 | 49.55 | 4.955 | +2.7 (+5.76%) | 3,155 |
| 21 May 2004 | INR | 45.5 | 46.85 | 45.5 | 46.85 | 4.685 | +1.1 (+2.40%) | 2,850 |
| 20 May 2004 | INR | 46 | 47.8 | 45.3 | 45.75 | 4.575 | -1.25 (-2.66%) | 2,497 |
| 19 May 2004 | INR | 50 | 50 | 47 | 47 | 4.7 | +1.3 (+2.84%) | 430 |
| 18 May 2004 | INR | 42.5 | 46.85 | 42.5 | 45.7 | 4.57 | +2.7 (+6.28%) | 2,525 |
| 17 May 2004 | INR | 45.5 | 45.5 | 41.9 | 43 | 4.3 | -3.45 (-7.43%) | 8,920 |
| 14 May 2004 | INR | 48 | 48 | 46 | 46.45 | 4.645 | -2.7 (-5.49%) | 2,801 |
| 13 May 2004 | INR | 51.95 | 51.95 | 47.5 | 49.15 | 4.915 | -0.95 (-1.90%) | 3,760 |
| 12 May 2004 | INR | 46.1 | 50.45 | 46.1 | 50.1 | 5.01 | +1.1 (+2.24%) | 2,548 |
| 11 May 2004 | INR | 50.4 | 50.4 | 48.6 | 49 | 4.9 | -1.3 (-2.58%) | 3,340 |
| 10 May 2004 | INR | 52 | 52 | 49 | 50.3 | 5.03 | +0.7 (+1.41%) | 4,596 |
| 7 May 2004 | INR | 50.95 | 50.95 | 48.9 | 49.6 | 4.96 | -0.35 (-0.70%) | 1,732 |
| 6 May 2004 | INR | 54.75 | 54.75 | 49.5 | 49.95 | 4.995 | 0.0 (0.0%) | 4,232 |
| 5 May 2004 | INR | 50.7 | 51.6 | 49.75 | 49.95 | 4.995 | +0.3 (+0.60%) | 2,951 |
| 4 May 2004 | INR | 49.85 | 50 | 48.75 | 49.65 | 4.965 | +1.35 (+2.80%) | 1,203 |
| 3 May 2004 | INR | 47.85 | 48.35 | 47 | 48.3 | 4.83 | -1.25 (-2.52%) | 1,334 |
| 30 Apr 2004 | INR | 49.1 | 49.8 | 48.5 | 49.55 | 4.955 | +0.4 (+0.81%) | 3,320 |
