| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | INR | 3.6 | 3.84 | 3.4 | 3.63 | 9.075 | +0.03 (+0.83%) | 7,855 |
| 1 Jul 2004 | INR | 3.74 | 3.74 | 3.35 | 3.6 | 9 | -0.05 (-1.37%) | 30,202 |
| 30 Jun 2004 | INR | 3.99 | 3.99 | 3.41 | 3.65 | 9.125 | -0.17 (-4.45%) | 8,743 |
| 29 Jun 2004 | INR | 3.34 | 3.95 | 3.34 | 3.82 | 9.55 | +0.23 (+6.41%) | 18,410 |
| 28 Jun 2004 | INR | 3.4 | 3.7 | 2.87 | 3.59 | 8.975 | +0.4 (+12.54%) | 30,896 |
| 25 Jun 2004 | INR | 3.1 | 3.24 | 2.86 | 3.19 | 7.975 | +0.33 (+11.54%) | 5,100 |
| 24 Jun 2004 | INR | 3.3 | 3.3 | 2.8 | 2.86 | 7.15 | -0.18 (-5.92%) | 3,009 |
| 23 Jun 2004 | INR | 3.51 | 3.51 | 2.81 | 3.04 | 7.6 | -0.33 (-9.79%) | 8,531 |
| 22 Jun 2004 | INR | 3.54 | 3.59 | 3 | 3.37 | 8.425 | -0.01 (-0.30%) | 6,016 |
| 21 Jun 2004 | INR | 3.54 | 3.54 | 3.05 | 3.38 | 8.45 | +0.27 (+8.68%) | 11,795 |
| 18 Jun 2004 | INR | 3.3 | 3.3 | 2.8 | 3.11 | 7.775 | +0.17 (+5.78%) | 16,345 |
| 17 Jun 2004 | INR | 3.3 | 3.39 | 2.76 | 2.94 | 7.35 | -0.3 (-9.26%) | 15,622 |
| 16 Jun 2004 | INR | 3.3 | 3.64 | 2.75 | 3.24 | 8.1 | +0.04 (+1.25%) | 5,512 |
| 15 Jun 2004 | INR | 3.15 | 3.2 | 3.15 | 3.2 | 8 | +0.35 (+12.28%) | 600 |
| 14 Jun 2004 | INR | 3.3 | 3.3 | 2.76 | 2.85 | 7.125 | +0.05 (+1.79%) | 5,224 |
| 11 Jun 2004 | INR | 3.3 | 3.38 | 2.8 | 2.8 | 7 | -0.07 (-2.44%) | 32,385 |
| 10 Jun 2004 | INR | 3 | 3 | 2.6 | 2.87 | 7.175 | +0.11 (+3.99%) | 5,049 |
| 9 Jun 2004 | INR | 3 | 3 | 2.76 | 2.76 | 6.9 | -0.29 (-9.51%) | 6,000 |
| 8 Jun 2004 | INR | 3.25 | 3.38 | 2.86 | 3.05 | 7.625 | +0.12 (+4.10%) | 4,100 |
| 7 Jun 2004 | INR | 3.68 | 3.68 | 2.9 | 2.93 | 7.325 | -0.31 (-9.57%) | 25,721 |
| 4 Jun 2004 | INR | 3.8 | 3.8 | 3.2 | 3.24 | 8.1 | -0.08 (-2.41%) | 10,346 |
| 3 Jun 2004 | INR | 3.69 | 3.69 | 3.05 | 3.32 | 8.3 | +0.05 (+1.53%) | 6,920 |
| 2 Jun 2004 | INR | 3.7 | 3.7 | 3.12 | 3.27 | 8.175 | +0.08 (+2.51%) | 5,650 |
| 1 Jun 2004 | INR | 3.5 | 3.5 | 3.1 | 3.19 | 7.975 | +0.07 (+2.24%) | 9,707 |
| 31 May 2004 | INR | 2.75 | 3.58 | 2.75 | 3.12 | 7.8 | -0.16 (-4.88%) | 39,270 |
| 28 May 2004 | INR | 3.8 | 3.8 | 3.1 | 3.28 | 8.2 | -0.04 (-1.20%) | 26,840 |
| 27 May 2004 | INR | 3.9 | 3.9 | 3.21 | 3.32 | 8.3 | -0.4 (-10.75%) | 56,200 |
| 26 May 2004 | INR | 4 | 4.19 | 3.4 | 3.72 | 9.3 | +0.19 (+5.38%) | 9,710 |
| 25 May 2004 | INR | 3.5 | 3.6 | 3.12 | 3.53 | 8.825 | +0.14 (+4.13%) | 8,900 |
| 24 May 2004 | INR | 3.45 | 3.59 | 3.1 | 3.39 | 8.475 | -0.04 (-1.17%) | 15,200 |
