| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | INR | 24.25 | 25 | 24.25 | 24.7 | 24.7 | +1.7 (+7.39%) | 1,020 |
| 4 Jun 2004 | INR | 23.05 | 23.65 | 22.85 | 23 | 23 | -1.95 (-7.82%) | 1,950 |
| 3 Jun 2004 | INR | 24.1 | 25 | 22.5 | 24.95 | 24.95 | 0.0 (0.0%) | 6,236 |
| 2 Jun 2004 | INR | 24 | 25 | 24 | 24.95 | 24.95 | -0.05 (-0.20%) | 409 |
| 1 Jun 2004 | INR | 23 | 25 | 23 | 25 | 25 | +1.75 (+7.53%) | 7,818 |
| 31 May 2004 | INR | 23 | 24.65 | 22.7 | 23.25 | 23.25 | -1.85 (-7.37%) | 1,900 |
| 28 May 2004 | INR | 25.6 | 25.85 | 24.5 | 25.1 | 25.1 | -1.8 (-6.69%) | 3,901 |
| 27 May 2004 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +2.25 (+9.13%) | 800 |
| 26 May 2004 | INR | 25.1 | 25.1 | 24.5 | 24.65 | 24.65 | -0.25 (-1.00%) | 2,700 |
| 25 May 2004 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 1,000 |
| 24 May 2004 | INR | 25 | 25 | 24.1 | 24.9 | 24.9 | -0.35 (-1.39%) | 6,560 |
| 21 May 2004 | INR | 0 | 0 | 0 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 20 May 2004 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.25 (-0.98%) | 300 |
| 19 May 2004 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | +0.95 (+3.87%) | 200 |
| 18 May 2004 | INR | 24.6 | 24.6 | 24.55 | 24.55 | 24.55 | -1.2 (-4.66%) | 1,100 |
| 17 May 2004 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 1,850 |
| 14 May 2004 | INR | 27.55 | 28 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 20,250 |
| 13 May 2004 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 12 May 2004 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +0.85 (+3.07%) | 400 |
| 11 May 2004 | INR | 29 | 30.3 | 27.5 | 27.65 | 27.65 | -1.25 (-4.33%) | 9,300 |
| 10 May 2004 | INR | 30 | 30 | 28.45 | 28.9 | 28.9 | -1 (-3.34%) | 650 |
| 7 May 2004 | INR | 28.7 | 29.95 | 28.7 | 29.9 | 29.9 | -0.2 (-0.66%) | 900 |
| 6 May 2004 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | +1.4 (+4.88%) | 100 |
| 5 May 2004 | INR | 28.65 | 28.7 | 28.65 | 28.7 | 28.7 | +1.25 (+4.55%) | 500 |
| 4 May 2004 | INR | 28.5 | 28.5 | 26.65 | 27.45 | 27.45 | -0.6 (-2.14%) | 2,949 |
| 3 May 2004 | INR | 30.5 | 30.5 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 350 |
| 30 Apr 2004 | INR | 31.95 | 32 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 300 |
| 29 Apr 2004 | INR | 31 | 31.05 | 31 | 31 | 31 | -0.9 (-2.82%) | 350 |
| 28 Apr 2004 | INR | 29.05 | 31.9 | 29.05 | 31.9 | 31.9 | +1.45 (+4.76%) | 102 |
| 27 Apr 2004 | INR | 31.5 | 31.5 | 30.45 | 30.45 | 30.45 | -1.55 (-4.84%) | 670 |
