| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | INR | 16.3 | 16.3 | 15.05 | 15.05 | 15.05 | -0.65 (-4.14%) | 405 |
| 19 May 2004 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +0.2 (+1.29%) | 100 |
| 18 May 2004 | INR | 15.1 | 15.5 | 15.1 | 15.5 | 15.5 | -0.3 (-1.90%) | 600 |
| 17 May 2004 | INR | 0 | 0 | 0 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 14 May 2004 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.8 (-4.82%) | 1,000 |
| 13 May 2004 | INR | 17.05 | 17.2 | 16.55 | 16.6 | 16.6 | +0.2 (+1.22%) | 3,364 |
| 12 May 2004 | INR | 15.25 | 16.4 | 15.25 | 16.4 | 16.4 | +0.75 (+4.79%) | 1,876 |
| 11 May 2004 | INR | 16.1 | 16.15 | 15.65 | 15.65 | 15.65 | -0.55 (-3.40%) | 2,183 |
| 10 May 2004 | INR | 16.8 | 17.4 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 1,690 |
| 7 May 2004 | INR | 17.25 | 17.45 | 17 | 17 | 17 | -0.7 (-3.95%) | 1,989 |
| 6 May 2004 | INR | 17.15 | 18.85 | 17.15 | 17.7 | 17.7 | -0.3 (-1.67%) | 12,367 |
| 5 May 2004 | INR | 19.6 | 19.6 | 17.9 | 18 | 18 | -0.8 (-4.26%) | 5,816 |
| 4 May 2004 | INR | 19.65 | 19.7 | 18.75 | 18.8 | 18.8 | -0.3 (-1.57%) | 2,987 |
| 3 May 2004 | INR | 19.55 | 19.55 | 19 | 19.1 | 19.1 | -0.85 (-4.26%) | 1,430 |
| 30 Apr 2004 | INR | 18.25 | 19.95 | 18.25 | 19.95 | 19.95 | +0.95 (+5%) | 17,638 |
| 29 Apr 2004 | INR | 19 | 19.6 | 19 | 19 | 19 | +0.28 (+1.50%) | 5,967 |
| 28 Apr 2004 | INR | 18.05 | 19.15 | 18.05 | 18.72 | 18.72 | +0.07 (+0.38%) | 3,513 |
| 27 Apr 2004 | INR | 18.4 | 19.3 | 18.38 | 18.65 | 18.65 | -0.69 (-3.57%) | 10,318 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 19.34 | 19.34 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 20.85 | 20.85 | 19.26 | 19.34 | 19.34 | -0.52 (-2.62%) | 8,826 |
| 22 Apr 2004 | INR | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | +0.94 (+4.97%) | 740 |
| 21 Apr 2004 | INR | 18.9 | 18.92 | 18.9 | 18.92 | 18.92 | +0.9 (+4.99%) | 670 |
| 20 Apr 2004 | INR | 19.68 | 19.68 | 17.7 | 18.02 | 18.02 | -1.64 (-8.34%) | 9,856 |
| 19 Apr 2004 | INR | 23.4 | 23.4 | 19.66 | 19.66 | 19.66 | -0.2 (-1.01%) | 20,708 |
| 16 Apr 2004 | INR | 18 | 20.72 | 17.75 | 19.86 | 19.86 | +2.59 (+15.00%) | 49,702 |
| 15 Apr 2004 | INR | 17 | 17.45 | 16 | 17.27 | 17.27 | +1.46 (+9.23%) | 28,534 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 15.7 | 17 | 13.75 | 15.81 | 15.81 | +1.11 (+7.55%) | 22,435 |
| 12 Apr 2004 | INR | 14.9 | 15.8 | 14.01 | 14.7 | 14.7 | +1.52 (+11.53%) | 12,429 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 13.18 | 13.18 | 0.0 (0.0%) | 0 |
