| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 12.25 | 12.89 | 12.25 | 12.65 | 12.65 | -0.16 (-1.25%) | 3,224 |
| 28 May 2004 | INR | 13.06 | 13.65 | 12.75 | 12.81 | 12.81 | -0.71 (-5.25%) | 5,752 |
| 27 May 2004 | INR | 13.8 | 13.8 | 13.4 | 13.52 | 13.52 | -0.09 (-0.66%) | 1,400 |
| 26 May 2004 | INR | 13.8 | 13.8 | 13.6 | 13.61 | 13.61 | -0.11 (-0.80%) | 3,950 |
| 25 May 2004 | INR | 13.62 | 13.96 | 13.55 | 13.72 | 13.72 | -0.05 (-0.36%) | 3,200 |
| 24 May 2004 | INR | 13.94 | 14.23 | 13.74 | 13.77 | 13.77 | +0.08 (+0.58%) | 11,650 |
| 21 May 2004 | INR | 13.55 | 13.89 | 13.52 | 13.69 | 13.69 | -0.35 (-2.49%) | 5,774 |
| 20 May 2004 | INR | 13.9 | 14.25 | 13.51 | 14.04 | 14.04 | +0.52 (+3.85%) | 9,768 |
| 19 May 2004 | INR | 12.7 | 13.69 | 12.2 | 13.52 | 13.52 | +1.49 (+12.39%) | 13,427 |
| 18 May 2004 | INR | 10.1 | 12.45 | 10.05 | 12.03 | 12.03 | +1.58 (+15.12%) | 20,995 |
| 17 May 2004 | INR | 12.4 | 12.4 | 10.32 | 10.45 | 10.45 | -2.44 (-18.93%) | 14,985 |
| 14 May 2004 | INR | 13.31 | 13.6 | 12.75 | 12.89 | 12.89 | -0.88 (-6.39%) | 4,575 |
| 13 May 2004 | INR | 13.59 | 13.85 | 13.25 | 13.77 | 13.77 | -0.09 (-0.65%) | 3,650 |
| 12 May 2004 | INR | 13.9 | 13.9 | 13.4 | 13.86 | 13.86 | +0.24 (+1.76%) | 2,330 |
| 11 May 2004 | INR | 14.06 | 14.1 | 13.55 | 13.62 | 13.62 | -0.78 (-5.42%) | 7,128 |
| 10 May 2004 | INR | 14.05 | 14.5 | 14.05 | 14.4 | 14.4 | +0.03 (+0.21%) | 5,150 |
| 7 May 2004 | INR | 14.51 | 14.85 | 14.25 | 14.37 | 14.37 | -0.27 (-1.84%) | 16,216 |
| 6 May 2004 | INR | 14.4 | 14.89 | 14.4 | 14.64 | 14.64 | +0.15 (+1.04%) | 4,922 |
| 5 May 2004 | INR | 14.3 | 14.56 | 14.3 | 14.49 | 14.49 | -0.17 (-1.16%) | 2,925 |
| 4 May 2004 | INR | 14.78 | 14.84 | 14.51 | 14.66 | 14.66 | +0.41 (+2.88%) | 3,972 |
| 3 May 2004 | INR | 14.27 | 14.45 | 14.2 | 14.25 | 14.25 | -0.75 (-5%) | 6,725 |
| 30 Apr 2004 | INR | 14.5 | 15.1 | 14.5 | 15 | 15 | +0.5 (+3.45%) | 6,900 |
| 29 Apr 2004 | INR | 14.35 | 14.7 | 14.3 | 14.5 | 14.5 | +0.09 (+0.62%) | 2,512 |
| 28 Apr 2004 | INR | 14.21 | 14.65 | 14.21 | 14.41 | 14.41 | -0.26 (-1.77%) | 1,875 |
| 27 Apr 2004 | INR | 15.5 | 15.5 | 14.65 | 14.67 | 14.67 | -0.95 (-6.08%) | 6,725 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 15.89 | 16.1 | 15.62 | 15.62 | 15.62 | -0.28 (-1.76%) | 16,850 |
| 22 Apr 2004 | INR | 15.55 | 15.9 | 15.55 | 15.9 | 15.9 | +0.3 (+1.92%) | 2,775 |
| 21 Apr 2004 | INR | 15.85 | 15.85 | 15.5 | 15.6 | 15.6 | +0.14 (+0.91%) | 3,572 |
| 20 Apr 2004 | INR | 14.55 | 16.1 | 14.55 | 15.46 | 15.46 | -0.54 (-3.38%) | 4,500 |
