| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 22.1 | 22.85 | 21.1 | 21.5 | 7.1667 | -0.85 (-3.80%) | 5,692 |
| 2 Jun 2004 | INR | 21.25 | 22.5 | 21.25 | 22.35 | 7.45 | +0.35 (+1.59%) | 2,241 |
| 1 Jun 2004 | INR | 22.5 | 22.85 | 21.75 | 22 | 7.3333 | -0.05 (-0.23%) | 4,803 |
| 31 May 2004 | INR | 22 | 22.4 | 21 | 22.05 | 7.35 | -1.05 (-4.55%) | 7,774 |
| 28 May 2004 | INR | 24.2 | 24.5 | 23 | 23.1 | 7.7 | -0.65 (-2.74%) | 5,776 |
| 27 May 2004 | INR | 23.5 | 24.5 | 23 | 23.75 | 7.9167 | -0.75 (-3.06%) | 5,192 |
| 26 May 2004 | INR | 22.5 | 25.25 | 22.5 | 24.5 | 8.1667 | +1.65 (+7.22%) | 4,403 |
| 25 May 2004 | INR | 23.85 | 24 | 22.6 | 22.85 | 7.6167 | -0.95 (-3.99%) | 3,746 |
| 24 May 2004 | INR | 24.5 | 24.5 | 22.5 | 23.8 | 7.9333 | +1.5 (+6.73%) | 3,380 |
| 21 May 2004 | INR | 23 | 23.8 | 22.05 | 22.3 | 7.4333 | -1.4 (-5.91%) | 6,385 |
| 20 May 2004 | INR | 20.05 | 24.5 | 20.05 | 23.7 | 7.9 | +0.5 (+2.16%) | 6,791 |
| 19 May 2004 | INR | 24.85 | 24.85 | 22.1 | 23.2 | 7.7333 | +1.1 (+4.98%) | 9,765 |
| 18 May 2004 | INR | 23.95 | 23.95 | 22 | 22.1 | 7.3667 | +1.65 (+8.07%) | 4,582 |
| 17 May 2004 | INR | 20.15 | 22 | 20.15 | 20.45 | 6.8167 | -3.1 (-13.16%) | 3,486 |
| 14 May 2004 | INR | 25.5 | 28.8 | 23.1 | 23.55 | 7.85 | -2.95 (-11.13%) | 7,497 |
| 13 May 2004 | INR | 25 | 28 | 24.55 | 26.5 | 8.8333 | -0.4 (-1.49%) | 4,510 |
| 12 May 2004 | INR | 26.6 | 27.5 | 25.85 | 26.9 | 8.9667 | -0.05 (-0.19%) | 8,418 |
| 11 May 2004 | INR | 29.1 | 29.1 | 26.9 | 26.95 | 8.9833 | -2.55 (-8.64%) | 5,099 |
| 10 May 2004 | INR | 24.5 | 30.5 | 24.5 | 29.5 | 9.8333 | +0.55 (+1.90%) | 10,920 |
| 7 May 2004 | INR | 30 | 30 | 28.1 | 28.95 | 9.65 | -1.25 (-4.14%) | 10,782 |
| 6 May 2004 | INR | 31.9 | 31.9 | 29.6 | 30.2 | 10.0667 | +0.85 (+2.90%) | 21,550 |
| 5 May 2004 | INR | 30 | 32 | 28 | 29.35 | 9.7833 | +0.8 (+2.80%) | 76,474 |
| 4 May 2004 | INR | 23.95 | 28.55 | 23.9 | 28.55 | 9.5167 | +4.75 (+19.96%) | 64,723 |
| 3 May 2004 | INR | 23.5 | 25 | 22.5 | 23.8 | 7.9333 | +0.1 (+0.42%) | 4,773 |
| 30 Apr 2004 | INR | 22.65 | 24 | 22.65 | 23.7 | 7.9 | +0.6 (+2.60%) | 10,086 |
| 29 Apr 2004 | INR | 22.8 | 23.9 | 22.8 | 23.1 | 7.7 | -1.15 (-4.74%) | 6,822 |
| 28 Apr 2004 | INR | 21.5 | 24.45 | 21.1 | 24.25 | 8.0833 | +0.85 (+3.63%) | 6,091 |
| 27 Apr 2004 | INR | 24 | 25 | 20.8 | 23.4 | 7.8 | -0.6 (-2.50%) | 4,444 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 24 | 8 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 23.05 | 25 | 23 | 24 | 8 | +0.9 (+3.90%) | 11,101 |
