| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | +0.04 (+0.84%) | 67 |
| 2 Jun 2004 | INR | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | -0.48 (-9.18%) | 1,773 |
| 1 Jun 2004 | INR | 4.8 | 5.28 | 4.8 | 5.23 | 5.23 | +0.23 (+4.60%) | 411 |
| 31 May 2004 | INR | 5.34 | 5.34 | 4.6 | 5 | 5 | -0.25 (-4.76%) | 240 |
| 28 May 2004 | INR | 5.5 | 5.6 | 5.05 | 5.25 | 5.25 | -0.13 (-2.42%) | 3,060 |
| 27 May 2004 | INR | 5.3 | 5.4 | 5.25 | 5.38 | 5.38 | +0.13 (+2.48%) | 1,450 |
| 26 May 2004 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.14 (-2.60%) | 311 |
| 25 May 2004 | INR | 5.88 | 5.88 | 5 | 5.39 | 5.39 | -0.41 (-7.07%) | 3,696 |
| 24 May 2004 | INR | 5.1 | 5.83 | 4.7 | 5.8 | 5.8 | +0.65 (+12.62%) | 4,184 |
| 21 May 2004 | INR | 5.5 | 5.5 | 4.55 | 5.15 | 5.15 | -0.15 (-2.83%) | 800 |
| 20 May 2004 | INR | 5.1 | 5.4 | 5.05 | 5.3 | 5.3 | +0.44 (+9.05%) | 3,152 |
| 19 May 2004 | INR | 4.65 | 4.86 | 4.65 | 4.86 | 4.86 | +0.81 (+20.00%) | 248 |
| 18 May 2004 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 225 |
| 17 May 2004 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.96 (-19.16%) | 50 |
| 14 May 2004 | INR | 5.35 | 5.35 | 5.01 | 5.01 | 5.01 | -0.77 (-13.32%) | 6,013 |
| 13 May 2004 | INR | 5.45 | 5.78 | 4.6 | 5.78 | 5.78 | +0.43 (+8.04%) | 732 |
| 12 May 2004 | INR | 5.6 | 5.6 | 5 | 5.35 | 5.35 | -0.25 (-4.46%) | 3,305 |
| 11 May 2004 | INR | 5.9 | 5.9 | 5.31 | 5.6 | 5.6 | +0.1 (+1.82%) | 2,000 |
| 10 May 2004 | INR | 5.4 | 5.6 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,500 |
| 7 May 2004 | INR | 5.7 | 5.7 | 5.4 | 5.55 | 5.55 | +0.15 (+2.78%) | 1,150 |
| 6 May 2004 | INR | 5.5 | 5.64 | 5.32 | 5.4 | 5.4 | +0.12 (+2.27%) | 5,279 |
| 5 May 2004 | INR | 5.31 | 5.64 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 5,605 |
| 4 May 2004 | INR | 5.1 | 5.27 | 5.08 | 5.27 | 5.27 | +0.07 (+1.35%) | 3,931 |
| 3 May 2004 | INR | 5.3 | 5.3 | 5.02 | 5.2 | 5.2 | -0.28 (-5.11%) | 2,556 |
| 30 Apr 2004 | INR | 5.4 | 5.51 | 5.25 | 5.48 | 5.48 | +0.16 (+3.01%) | 3,576 |
| 29 Apr 2004 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.21 (-3.80%) | 300 |
| 28 Apr 2004 | INR | 5.5 | 5.8 | 5.5 | 5.53 | 5.53 | +0.22 (+4.14%) | 2,648 |
| 27 Apr 2004 | INR | 5.1 | 6 | 5 | 5.31 | 5.31 | -0.68 (-11.35%) | 6,300 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 5.65 | 5.99 | 5.65 | 5.99 | 5.99 | +0.11 (+1.87%) | 2,363 |
