| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 16 | 16.5 | 15.7 | 15.75 | 15.75 | -0.2 (-1.25%) | 10,644 |
| 2 Jun 2004 | INR | 15.8 | 16 | 15.7 | 15.95 | 15.95 | +0.35 (+2.24%) | 5,686 |
| 1 Jun 2004 | INR | 16 | 16.5 | 15.45 | 15.6 | 15.6 | -0.3 (-1.89%) | 16,203 |
| 31 May 2004 | INR | 15.9 | 16.1 | 15.5 | 15.9 | 15.9 | -0.5 (-3.05%) | 9,151 |
| 28 May 2004 | INR | 16.75 | 17 | 16.35 | 16.4 | 16.4 | -0.45 (-2.67%) | 10,415 |
| 27 May 2004 | INR | 16.9 | 17.2 | 16.75 | 16.85 | 16.85 | -0.2 (-1.17%) | 6,770 |
| 26 May 2004 | INR | 17.2 | 17.5 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 7,157 |
| 25 May 2004 | INR | 17.15 | 17.3 | 17 | 17.2 | 17.2 | -0.15 (-0.86%) | 1,575 |
| 24 May 2004 | INR | 17.05 | 17.5 | 17.05 | 17.35 | 17.35 | +0.25 (+1.46%) | 9,285 |
| 21 May 2004 | INR | 16.6 | 17.45 | 16.5 | 17.1 | 17.1 | +0.1 (+0.59%) | 5,796 |
| 20 May 2004 | INR | 16.35 | 17.45 | 16.35 | 17 | 17 | +0.3 (+1.80%) | 15,284 |
| 19 May 2004 | INR | 17 | 17.05 | 16.2 | 16.7 | 16.7 | +0.3 (+1.83%) | 4,160 |
| 18 May 2004 | INR | 16.15 | 16.5 | 15.5 | 16.4 | 16.4 | +0.8 (+5.13%) | 14,575 |
| 17 May 2004 | INR | 15.6 | 16 | 15.35 | 15.6 | 15.6 | -1.35 (-7.96%) | 8,800 |
| 14 May 2004 | INR | 18.65 | 18.65 | 16.25 | 16.95 | 16.95 | -1.1 (-6.09%) | 14,510 |
| 13 May 2004 | INR | 16.35 | 18.7 | 16.35 | 18.05 | 18.05 | +1.05 (+6.18%) | 20,767 |
| 12 May 2004 | INR | 17.5 | 17.5 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 14,475 |
| 11 May 2004 | INR | 18.25 | 18.25 | 16.7 | 16.95 | 16.95 | -1.6 (-8.63%) | 31,382 |
| 10 May 2004 | INR | 17.5 | 18.95 | 17.5 | 18.55 | 18.55 | -0.1 (-0.54%) | 7,495 |
| 7 May 2004 | INR | 18.95 | 18.95 | 18.3 | 18.65 | 18.65 | 0.0 (0.0%) | 3,325 |
| 6 May 2004 | INR | 18.75 | 19.1 | 18.5 | 18.65 | 18.65 | -0.5 (-2.61%) | 13,034 |
| 5 May 2004 | INR | 18.5 | 19.4 | 18 | 19.15 | 19.15 | +1.25 (+6.98%) | 45,725 |
| 4 May 2004 | INR | 17.3 | 18.5 | 17.3 | 17.9 | 17.9 | +0.35 (+1.99%) | 19,815 |
| 3 May 2004 | INR | 17.1 | 18 | 17 | 17.55 | 17.55 | -0.58 (-3.20%) | 22,640 |
| 30 Apr 2004 | INR | 18.25 | 18.5 | 17.97 | 18.13 | 18.13 | -0.1 (-0.55%) | 7,265 |
| 29 Apr 2004 | INR | 17.6 | 19.5 | 17.55 | 18.23 | 18.23 | -0.81 (-4.25%) | 21,686 |
| 28 Apr 2004 | INR | 17 | 19.1 | 17 | 19.04 | 19.04 | +1.36 (+7.69%) | 16,701 |
| 27 Apr 2004 | INR | 18 | 18.85 | 16.55 | 17.68 | 17.68 | +0.24 (+1.38%) | 26,520 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 17.44 | 17.44 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 17.9 | 18 | 17.1 | 17.44 | 17.44 | -0.08 (-0.46%) | 12,487 |
