| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 22.5 | 22.9 | 21 | 21 | 21 | -0.9 (-4.11%) | 5,400 |
| 2 Jun 2004 | INR | 24 | 24 | 21.5 | 21.9 | 21.9 | -0.65 (-2.88%) | 5,045 |
| 1 Jun 2004 | INR | 22.1 | 23.3 | 22 | 22.55 | 22.55 | +0.9 (+4.16%) | 5,001 |
| 31 May 2004 | INR | 21.5 | 22.25 | 21 | 21.65 | 21.65 | -0.85 (-3.78%) | 5,925 |
| 28 May 2004 | INR | 24 | 24 | 22 | 22.5 | 22.5 | -0.9 (-3.85%) | 5,500 |
| 27 May 2004 | INR | 24.75 | 25 | 23.4 | 23.4 | 23.4 | -0.6 (-2.50%) | 5,850 |
| 26 May 2004 | INR | 24.2 | 24.45 | 23.85 | 24 | 24 | +0.5 (+2.13%) | 6,315 |
| 25 May 2004 | INR | 24.75 | 24.75 | 22.8 | 23.5 | 23.5 | -0.15 (-0.63%) | 1,550 |
| 24 May 2004 | INR | 19.5 | 23.65 | 19.5 | 23.65 | 23.65 | +2.15 (+10%) | 5,632 |
| 21 May 2004 | INR | 21.5 | 21.5 | 20 | 21.5 | 21.5 | +1 (+4.88%) | 900 |
| 20 May 2004 | INR | 19.4 | 21.3 | 19.4 | 20.5 | 20.5 | +1.1 (+5.67%) | 1,000 |
| 19 May 2004 | INR | 20 | 20.95 | 19.4 | 19.4 | 19.4 | +0.35 (+1.84%) | 2,150 |
| 18 May 2004 | INR | 19.5 | 19.5 | 18.15 | 19.05 | 19.05 | -1.05 (-5.22%) | 1,300 |
| 17 May 2004 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 100 |
| 14 May 2004 | INR | 20.5 | 21.05 | 20.1 | 20.1 | 20.1 | -2.15 (-9.66%) | 1,130 |
| 13 May 2004 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +2 (+9.88%) | 500 |
| 12 May 2004 | INR | 20.25 | 21.15 | 20.1 | 20.25 | 20.25 | -2.05 (-9.19%) | 3,129 |
| 11 May 2004 | INR | 21.35 | 22.3 | 21.35 | 22.3 | 22.3 | -0.2 (-0.89%) | 300 |
| 10 May 2004 | INR | 22.75 | 22.95 | 22.5 | 22.5 | 22.5 | +0.65 (+2.97%) | 1,030 |
| 7 May 2004 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.65 (-2.89%) | 100 |
| 6 May 2004 | INR | 22.1 | 22.5 | 21.7 | 22.5 | 22.5 | +0.75 (+3.45%) | 3,485 |
| 5 May 2004 | INR | 22.15 | 22.15 | 21.75 | 21.75 | 21.75 | -0.3 (-1.36%) | 300 |
| 4 May 2004 | INR | 21.6 | 23.7 | 21.6 | 22.05 | 22.05 | +0.4 (+1.85%) | 1,082 |
| 3 May 2004 | INR | 23.4 | 23.4 | 21.5 | 21.65 | 21.65 | -1.2 (-5.25%) | 1,100 |
| 30 Apr 2004 | INR | 22 | 22.85 | 22 | 22.85 | 22.85 | +2.05 (+9.86%) | 934 |
| 29 Apr 2004 | INR | 23.45 | 23.45 | 20.35 | 20.8 | 20.8 | -0.6 (-2.80%) | 650 |
| 28 Apr 2004 | INR | 20.5 | 21.7 | 20.5 | 21.4 | 21.4 | +0.3 (+1.42%) | 461 |
| 27 Apr 2004 | INR | 22.15 | 22.15 | 21 | 21.1 | 21.1 | -2.15 (-9.25%) | 2,900 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 24 | 24 | 23 | 23.25 | 23.25 | -0.45 (-1.90%) | 1,625 |
