| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | INR | 12 | 12.7 | 11.6 | 12.43 | 3.1075 | +0.87 (+7.53%) | 5,200 |
| 20 May 2004 | INR | 11.5 | 11.6 | 11.5 | 11.56 | 2.89 | -0.19 (-1.62%) | 3,140 |
| 19 May 2004 | INR | 12.49 | 12.5 | 11 | 11.75 | 2.9375 | -0.14 (-1.18%) | 4,825 |
| 18 May 2004 | INR | 11.15 | 11.89 | 11.03 | 11.89 | 2.9725 | -0.36 (-2.94%) | 5,200 |
| 17 May 2004 | INR | 0 | 0 | 0 | 12.25 | 3.0625 | 0.0 (0.0%) | 0 |
| 14 May 2004 | INR | 13.21 | 13.21 | 11.8 | 12.25 | 3.0625 | -0.86 (-6.56%) | 10,495 |
| 13 May 2004 | INR | 13.45 | 13.5 | 13.1 | 13.11 | 3.2775 | -0.19 (-1.43%) | 22,805 |
| 12 May 2004 | INR | 14 | 14 | 12.95 | 13.3 | 3.325 | -0.45 (-3.27%) | 1,075 |
| 11 May 2004 | INR | 13.76 | 14.07 | 13.53 | 13.75 | 3.4375 | -1.25 (-8.33%) | 11,934 |
| 10 May 2004 | INR | 13.78 | 15 | 13.78 | 15 | 3.75 | -0.22 (-1.45%) | 9,049 |
| 7 May 2004 | INR | 14.09 | 15.36 | 14.06 | 15.22 | 3.805 | +1.25 (+8.95%) | 21,700 |
| 6 May 2004 | INR | 13 | 13.97 | 12.81 | 13.97 | 3.4925 | +1.27 (+10%) | 11,589 |
| 5 May 2004 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 3.175 | -0.3 (-2.31%) | 300 |
| 4 May 2004 | INR | 12.25 | 13 | 12.25 | 13 | 3.25 | 0.0 (0.0%) | 1,600 |
| 3 May 2004 | INR | 12.18 | 13.01 | 12.18 | 13 | 3.25 | 0.0 (0.0%) | 1,850 |
| 30 Apr 2004 | INR | 12.56 | 13.5 | 12.56 | 13 | 3.25 | +0.48 (+3.83%) | 4,450 |
| 29 Apr 2004 | INR | 12.6 | 12.6 | 12.5 | 12.52 | 3.13 | -0.09 (-0.71%) | 2,700 |
| 28 Apr 2004 | INR | 12.65 | 12.65 | 12.6 | 12.61 | 3.1525 | +0.21 (+1.69%) | 1,700 |
| 27 Apr 2004 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 3.1 | -0.85 (-6.42%) | 100 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 13.25 | 3.3125 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 13.88 | 13.9 | 13.25 | 13.25 | 3.3125 | +0.05 (+0.38%) | 2,710 |
| 22 Apr 2004 | INR | 14 | 14 | 12.92 | 13.2 | 3.3 | -1.15 (-8.01%) | 21,215 |
| 21 Apr 2004 | INR | 13.99 | 14.5 | 13.99 | 14.35 | 3.5875 | +0.03 (+0.21%) | 3,250 |
| 20 Apr 2004 | INR | 14.21 | 14.32 | 14.21 | 14.32 | 3.58 | +0.11 (+0.77%) | 1,050 |
| 19 Apr 2004 | INR | 14.9 | 14.9 | 14.2 | 14.21 | 3.5525 | -0.8 (-5.33%) | 2,750 |
| 16 Apr 2004 | INR | 14.66 | 15.35 | 14.5 | 15.01 | 3.7525 | -0.11 (-0.73%) | 7,500 |
| 15 Apr 2004 | INR | 16.85 | 16.9 | 15.05 | 15.12 | 3.78 | -0.56 (-3.57%) | 10,601 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 15.68 | 3.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 14.9 | 15.68 | 14.9 | 15.68 | 3.92 | +1.42 (+9.96%) | 37,861 |
| 12 Apr 2004 | INR | 13.8 | 14.9 | 13.8 | 14.26 | 3.565 | -0.19 (-1.31%) | 5,600 |
