| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.4 (-1.96%) | 100 |
| 26 May 2004 | INR | 20 | 20.65 | 19.7 | 20.45 | 20.45 | +0.15 (+0.74%) | 6,378 |
| 25 May 2004 | INR | 20.05 | 20.3 | 19.55 | 20.3 | 20.3 | +0.05 (+0.25%) | 1,900 |
| 24 May 2004 | INR | 19.55 | 20.25 | 19.55 | 20.25 | 20.25 | +0.25 (+1.25%) | 925 |
| 21 May 2004 | INR | 19.5 | 20 | 19.5 | 20 | 20 | 0.0 (0.0%) | 950 |
| 20 May 2004 | INR | 20.1 | 20.75 | 20 | 20 | 20 | -0.75 (-3.61%) | 7,653 |
| 19 May 2004 | INR | 20.5 | 20.75 | 19.7 | 20.75 | 20.75 | +0.75 (+3.75%) | 3,425 |
| 18 May 2004 | INR | 18.55 | 20.95 | 18.5 | 20 | 20 | +2 (+11.11%) | 650 |
| 17 May 2004 | INR | 16.45 | 18.1 | 16.3 | 18 | 18 | -2.3 (-11.33%) | 5,639 |
| 14 May 2004 | INR | 21 | 21 | 19.25 | 20.3 | 20.3 | -1.2 (-5.58%) | 8,150 |
| 13 May 2004 | INR | 22 | 22 | 21.3 | 21.5 | 21.5 | +0.05 (+0.23%) | 3,350 |
| 12 May 2004 | INR | 21.55 | 21.8 | 20.75 | 21.45 | 21.45 | -0.5 (-2.28%) | 3,350 |
| 11 May 2004 | INR | 21.6 | 22.1 | 21.6 | 21.95 | 21.95 | -0.55 (-2.44%) | 1,460 |
| 10 May 2004 | INR | 22 | 22.6 | 22 | 22.5 | 22.5 | +0.55 (+2.51%) | 3,150 |
| 7 May 2004 | INR | 22.65 | 22.65 | 21.7 | 21.95 | 21.95 | -0.15 (-0.68%) | 4,601 |
| 6 May 2004 | INR | 23.4 | 23.4 | 22.05 | 22.1 | 22.1 | -0.4 (-1.78%) | 8,725 |
| 5 May 2004 | INR | 23.75 | 23.75 | 22.05 | 22.5 | 22.5 | +0.05 (+0.22%) | 2,125 |
| 4 May 2004 | INR | 22.25 | 22.65 | 22.25 | 22.45 | 22.45 | -0.2 (-0.88%) | 1,775 |
| 3 May 2004 | INR | 22.05 | 22.85 | 21.7 | 22.65 | 22.65 | +0.3 (+1.34%) | 6,630 |
| 30 Apr 2004 | INR | 22 | 22.45 | 22 | 22.35 | 22.35 | 0.0 (0.0%) | 2,325 |
| 29 Apr 2004 | INR | 22 | 22.35 | 21.7 | 22.35 | 22.35 | +0.5 (+2.29%) | 2,300 |
| 28 Apr 2004 | INR | 22.5 | 22.6 | 21.65 | 21.85 | 21.85 | -0.15 (-0.68%) | 6,150 |
| 27 Apr 2004 | INR | 22.15 | 22.5 | 22 | 22 | 22 | -0.7 (-3.08%) | 1,975 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 21.1 | 22.75 | 21.1 | 22.7 | 22.7 | +0.3 (+1.34%) | 5,200 |
| 22 Apr 2004 | INR | 20 | 22.6 | 20 | 22.4 | 22.4 | +0.2 (+0.90%) | 4,050 |
| 21 Apr 2004 | INR | 21.7 | 22.7 | 21.6 | 22.2 | 22.2 | +0.15 (+0.68%) | 1,975 |
| 20 Apr 2004 | INR | 22 | 22.3 | 22 | 22.05 | 22.05 | -0.15 (-0.68%) | 3,025 |
| 19 Apr 2004 | INR | 22.5 | 22.5 | 22 | 22.2 | 22.2 | -0.3 (-1.33%) | 2,950 |
| 16 Apr 2004 | INR | 22 | 23 | 22 | 22.5 | 22.5 | +0.75 (+3.45%) | 3,175 |
