| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 21.5 | 21.95 | 20.15 | 21.55 | 21.55 | +0.05 (+0.23%) | 9,602 |
| 28 May 2004 | INR | 23.7 | 23.7 | 21 | 21.5 | 21.5 | -2.2 (-9.28%) | 19,250 |
| 27 May 2004 | INR | 24 | 24 | 23.25 | 23.7 | 23.7 | -0.45 (-1.86%) | 5,875 |
| 26 May 2004 | INR | 25 | 25 | 24 | 24.15 | 24.15 | -0.8 (-3.21%) | 10,413 |
| 25 May 2004 | INR | 26.1 | 26.5 | 23.6 | 24.95 | 24.95 | -0.15 (-0.60%) | 25,820 |
| 24 May 2004 | INR | 22.8 | 25.95 | 22.3 | 25.1 | 25.1 | +3.25 (+14.87%) | 29,196 |
| 21 May 2004 | INR | 19.25 | 22.45 | 19.25 | 21.85 | 21.85 | -0.3 (-1.35%) | 11,187 |
| 20 May 2004 | INR | 23.4 | 23.5 | 21.4 | 22.15 | 22.15 | -1.15 (-4.94%) | 15,160 |
| 19 May 2004 | INR | 22 | 23.65 | 21.6 | 23.3 | 23.3 | +2.5 (+12.02%) | 17,052 |
| 18 May 2004 | INR | 20 | 21.25 | 19.8 | 20.8 | 20.8 | +1.7 (+8.90%) | 17,987 |
| 17 May 2004 | INR | 20.5 | 22 | 19 | 19.1 | 19.1 | -2.75 (-12.59%) | 19,760 |
| 14 May 2004 | INR | 26.5 | 26.5 | 21.2 | 21.85 | 21.85 | -4.05 (-15.64%) | 21,395 |
| 13 May 2004 | INR | 24.5 | 27.45 | 23.9 | 25.9 | 25.9 | -0.4 (-1.52%) | 27,492 |
| 12 May 2004 | INR | 25.4 | 27.7 | 24.6 | 26.3 | 26.3 | +1.75 (+7.13%) | 10,930 |
| 11 May 2004 | INR | 26 | 26 | 24.1 | 24.55 | 24.55 | -1.35 (-5.21%) | 8,525 |
| 10 May 2004 | INR | 28 | 28.4 | 25.6 | 25.9 | 25.9 | -1.9 (-6.83%) | 31,350 |
| 7 May 2004 | INR | 29 | 29 | 26.15 | 27.8 | 27.8 | -1.45 (-4.96%) | 34,719 |
| 6 May 2004 | INR | 31 | 32 | 28.75 | 29.25 | 29.25 | -0.35 (-1.18%) | 41,698 |
| 5 May 2004 | INR | 26.9 | 30.4 | 26.9 | 29.6 | 29.6 | +4.2 (+16.54%) | 120,890 |
| 4 May 2004 | INR | 21.35 | 25.4 | 21.35 | 25.4 | 25.4 | +4.2 (+19.81%) | 26,056 |
| 3 May 2004 | INR | 21.25 | 22 | 21 | 21.2 | 21.2 | -1.4 (-6.19%) | 4,950 |
| 30 Apr 2004 | INR | 23.7 | 23.75 | 22.5 | 22.6 | 22.6 | +0.65 (+2.96%) | 13,800 |
| 29 Apr 2004 | INR | 22 | 24 | 21.15 | 21.95 | 21.95 | -0.05 (-0.23%) | 9,610 |
| 28 Apr 2004 | INR | 21 | 22.65 | 21 | 22 | 22 | +1 (+4.76%) | 8,086 |
| 27 Apr 2004 | INR | 20.25 | 21.5 | 18.5 | 21 | 21 | -2 (-8.70%) | 8,251 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 22.1 | 23.5 | 22.1 | 23 | 23 | +0.4 (+1.77%) | 7,301 |
| 22 Apr 2004 | INR | 22 | 23.65 | 22 | 22.6 | 22.6 | +0.6 (+2.73%) | 1,890 |
| 21 Apr 2004 | INR | 22 | 22.85 | 21.65 | 22 | 22 | +0.1 (+0.46%) | 5,266 |
| 20 Apr 2004 | INR | 21 | 22.45 | 21 | 21.9 | 21.9 | -0.4 (-1.79%) | 4,352 |
