| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | INR | 26.3 | 28.9 | 25.7 | 27.45 | 5.49 | +1.1 (+4.17%) | 51,458 |
| 17 Jun 2004 | INR | 25.5 | 26.65 | 25.3 | 26.35 | 5.27 | +0.65 (+2.53%) | 19,426 |
| 16 Jun 2004 | INR | 26 | 26.2 | 25.3 | 25.7 | 5.14 | +0.7 (+2.80%) | 32,795 |
| 15 Jun 2004 | INR | 26.6 | 27.05 | 24.7 | 25 | 5 | -1.05 (-4.03%) | 33,444 |
| 14 Jun 2004 | INR | 29 | 29.1 | 25.05 | 26.05 | 5.21 | -1.9 (-6.80%) | 41,454 |
| 11 Jun 2004 | INR | 29.1 | 29.85 | 27.8 | 27.95 | 5.59 | -1.6 (-5.41%) | 24,168 |
| 10 Jun 2004 | INR | 30.5 | 30.5 | 29.2 | 29.55 | 5.91 | -0.75 (-2.48%) | 18,248 |
| 9 Jun 2004 | INR | 30.75 | 31.75 | 30 | 30.3 | 6.06 | -0.45 (-1.46%) | 62,828 |
| 8 Jun 2004 | INR | 30.9 | 31.45 | 30.45 | 30.75 | 6.15 | 0.0 (0.0%) | 26,777 |
| 7 Jun 2004 | INR | 30 | 31.2 | 30 | 30.75 | 6.15 | +0.9 (+3.02%) | 40,711 |
| 4 Jun 2004 | INR | 28.75 | 31.5 | 28.75 | 29.85 | 5.97 | -1.2 (-3.86%) | 33,656 |
| 3 Jun 2004 | INR | 34 | 34.25 | 30.65 | 31.05 | 6.21 | -1.85 (-5.62%) | 52,895 |
| 2 Jun 2004 | INR | 34.5 | 34.9 | 32.6 | 32.9 | 6.58 | -1.25 (-3.66%) | 28,688 |
| 1 Jun 2004 | INR | 34.25 | 35.2 | 33.9 | 34.15 | 6.83 | +0.85 (+2.55%) | 54,906 |
| 31 May 2004 | INR | 33.1 | 34.25 | 32.7 | 33.3 | 6.66 | -0.65 (-1.91%) | 51,002 |
| 28 May 2004 | INR | 37.1 | 38.6 | 33.5 | 33.95 | 6.79 | -4.15 (-10.89%) | 135,909 |
| 27 May 2004 | INR | 37.5 | 40.15 | 37.35 | 38.1 | 7.62 | +0.2 (+0.53%) | 233,183 |
| 26 May 2004 | INR | 38.9 | 38.9 | 37.3 | 37.9 | 7.58 | -0.05 (-0.13%) | 137,317 |
| 25 May 2004 | INR | 35.1 | 38.8 | 34.6 | 37.95 | 7.59 | +2.3 (+6.45%) | 204,637 |
| 24 May 2004 | INR | 37 | 37 | 35 | 35.65 | 7.13 | -0.35 (-0.97%) | 101,952 |
| 21 May 2004 | INR | 35.4 | 38 | 34 | 36 | 7.2 | +0.55 (+1.55%) | 149,439 |
| 20 May 2004 | INR | 36.85 | 36.85 | 34.55 | 35.45 | 7.09 | +0.7 (+2.01%) | 103,053 |
| 19 May 2004 | INR | 37.5 | 39 | 34.5 | 34.75 | 6.95 | -1.7 (-4.66%) | 280,656 |
| 18 May 2004 | INR | 32.9 | 36.6 | 30 | 36.45 | 7.29 | +5.95 (+19.51%) | 208,746 |
| 17 May 2004 | INR | 36 | 36 | 29.85 | 30.5 | 6.1 | -6.8 (-18.23%) | 132,502 |
| 14 May 2004 | INR | 40.5 | 41.2 | 35.35 | 37.3 | 7.46 | -2.75 (-6.87%) | 459,948 |
| 13 May 2004 | INR | 35 | 43.65 | 31 | 40.05 | 8.01 | +3.3 (+8.98%) | 635,181 |
| 12 May 2004 | INR | 35.9 | 38.45 | 35.9 | 36.75 | 7.35 | +0.55 (+1.52%) | 275,632 |
| 11 May 2004 | INR | 42 | 42.4 | 35 | 36.2 | 7.24 | -6.75 (-15.72%) | 424,010 |
| 10 May 2004 | INR | 42.6 | 44.5 | 39 | 42.95 | 8.59 | +0.8 (+1.90%) | 742,203 |
