| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | INR | 23 | 27.8 | 23 | 25.2 | 25.2 | +2 (+8.62%) | 36,621 |
| 4 Jun 2004 | INR | 21.95 | 24 | 21.4 | 23.2 | 23.2 | +3.1 (+15.42%) | 8,403 |
| 3 Jun 2004 | INR | 22.15 | 22.15 | 19.9 | 20.1 | 20.1 | -1.95 (-8.84%) | 5,325 |
| 2 Jun 2004 | INR | 22.05 | 22.1 | 22.05 | 22.05 | 22.05 | +0.05 (+0.23%) | 550 |
| 1 Jun 2004 | INR | 23.3 | 24.5 | 21.8 | 22 | 22 | +0.35 (+1.62%) | 2,490 |
| 31 May 2004 | INR | 22 | 22 | 21.2 | 21.65 | 21.65 | -1.3 (-5.66%) | 5,241 |
| 28 May 2004 | INR | 22 | 23.25 | 21.75 | 22.95 | 22.95 | -0.55 (-2.34%) | 1,650 |
| 27 May 2004 | INR | 23.25 | 23.5 | 23.25 | 23.5 | 23.5 | +0.15 (+0.64%) | 400 |
| 26 May 2004 | INR | 24.3 | 25 | 23.05 | 23.35 | 23.35 | +0.05 (+0.21%) | 2,748 |
| 25 May 2004 | INR | 23.25 | 24.3 | 23.1 | 23.3 | 23.3 | -0.15 (-0.64%) | 5,400 |
| 24 May 2004 | INR | 22.35 | 23.45 | 22.35 | 23.45 | 23.45 | +2.1 (+9.84%) | 13,009 |
| 21 May 2004 | INR | 21 | 21.9 | 20.5 | 21.35 | 21.35 | +1.15 (+5.69%) | 4,804 |
| 20 May 2004 | INR | 20.75 | 21.5 | 19.9 | 20.2 | 20.2 | -0.8 (-3.81%) | 16,111 |
| 19 May 2004 | INR | 23.5 | 23.5 | 20.25 | 21 | 21 | -1.45 (-6.46%) | 23,550 |
| 18 May 2004 | INR | 22 | 23 | 20 | 22.45 | 22.45 | +0.7 (+3.22%) | 10,080 |
| 17 May 2004 | INR | 20 | 22 | 20 | 21.75 | 21.75 | +0.7 (+3.33%) | 1,850 |
| 14 May 2004 | INR | 23 | 23.8 | 21 | 21.05 | 21.05 | -1.95 (-8.48%) | 7,410 |
| 13 May 2004 | INR | 25 | 25.55 | 23 | 23 | 23 | -2.55 (-9.98%) | 11,650 |
| 12 May 2004 | INR | 26 | 26.4 | 24.6 | 25.55 | 25.55 | -0.95 (-3.58%) | 8,851 |
| 11 May 2004 | INR | 28.8 | 28.8 | 25.55 | 26.5 | 26.5 | -1 (-3.64%) | 9,837 |
| 10 May 2004 | INR | 26 | 27.5 | 26 | 27.5 | 27.5 | +0.9 (+3.38%) | 3,100 |
| 7 May 2004 | INR | 27 | 28 | 26.5 | 26.6 | 26.6 | -0.8 (-2.92%) | 4,950 |
| 6 May 2004 | INR | 26 | 27.95 | 26 | 27.4 | 27.4 | +1.95 (+7.66%) | 4,402 |
| 5 May 2004 | INR | 25.1 | 27.5 | 25.1 | 25.45 | 25.45 | +0.45 (+1.80%) | 17,851 |
| 4 May 2004 | INR | 25 | 25 | 25 | 25 | 25 | +0.05 (+0.20%) | 125 |
| 3 May 2004 | INR | 25.1 | 25.5 | 24.1 | 24.95 | 24.95 | -0.85 (-3.29%) | 11,426 |
| 30 Apr 2004 | INR | 27.7 | 27.7 | 25.8 | 25.8 | 25.8 | -0.95 (-3.55%) | 527 |
| 29 Apr 2004 | INR | 25.75 | 27.8 | 25.75 | 26.75 | 26.75 | 0.0 (0.0%) | 25,500 |
| 28 Apr 2004 | INR | 25.5 | 27.8 | 25.25 | 26.75 | 26.75 | +0.2 (+0.75%) | 17,281 |
| 27 Apr 2004 | INR | 26.65 | 27.5 | 26.5 | 26.55 | 26.55 | -1.2 (-4.32%) | 16,347 |
