| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 3.03 | 3.45 | 3 | 3.3 | 3.3 | -0.21 (-5.98%) | 3,100 |
| 28 May 2004 | INR | 0 | 0 | 0 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
| 27 May 2004 | INR | 4.1 | 4.1 | 3.51 | 3.51 | 3.51 | -0.54 (-13.33%) | 900 |
| 26 May 2004 | INR | 3.7 | 4.05 | 3.61 | 4.05 | 4.05 | +0.05 (+1.25%) | 550 |
| 25 May 2004 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
| 24 May 2004 | INR | 3.9 | 4.4 | 3.76 | 4 | 4 | +0.29 (+7.82%) | 3,320 |
| 21 May 2004 | INR | 3.98 | 4.1 | 3.71 | 3.71 | 3.71 | +0.16 (+4.51%) | 400 |
| 20 May 2004 | INR | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,025 |
| 19 May 2004 | INR | 3.6 | 4.09 | 3.6 | 3.6 | 3.6 | +0.09 (+2.56%) | 2,000 |
| 18 May 2004 | INR | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.49 (-12.25%) | 100 |
| 17 May 2004 | INR | 4 | 4 | 4 | 4 | 4 | +0.6 (+17.65%) | 50 |
| 14 May 2004 | INR | 3.55 | 3.55 | 3.4 | 3.4 | 3.4 | -0.3 (-8.11%) | 850 |
| 13 May 2004 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
| 12 May 2004 | INR | 3.81 | 3.81 | 3.7 | 3.7 | 3.7 | -0.75 (-16.85%) | 1,400 |
| 11 May 2004 | INR | 3.75 | 4.45 | 3.75 | 4.45 | 4.45 | +0.1 (+2.30%) | 1,300 |
| 10 May 2004 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 500 |
| 7 May 2004 | INR | 3.5 | 4.5 | 3.5 | 4.5 | 4.5 | +0.26 (+6.13%) | 1,800 |
| 6 May 2004 | INR | 4.45 | 4.5 | 4.24 | 4.24 | 4.24 | +0.24 (+6%) | 130 |
| 5 May 2004 | INR | 3.7 | 4.4 | 3.7 | 4 | 4 | 0.0 (0.0%) | 2,676 |
| 4 May 2004 | INR | 4.15 | 4.2 | 3.52 | 4 | 4 | +0.2 (+5.26%) | 3,020 |
| 3 May 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 29 Apr 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | INR | 4.5 | 4.5 | 3.65 | 3.8 | 3.8 | -0.49 (-11.42%) | 60 |
| 27 Apr 2004 | INR | 0 | 0 | 0 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 4.2 | 4.69 | 4.2 | 4.29 | 4.29 | -0.19 (-4.24%) | 2,800 |
| 22 Apr 2004 | INR | 4.06 | 4.48 | 4.06 | 4.48 | 4.48 | +0.09 (+2.05%) | 700 |
| 21 Apr 2004 | INR | 4.08 | 4.39 | 4.08 | 4.39 | 4.39 | +0.14 (+3.29%) | 300 |
| 20 Apr 2004 | INR | 4.25 | 4.25 | 4.2 | 4.25 | 4.25 | -0.25 (-5.56%) | 1,700 |
