| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 33.5 | 33.5 | 32.65 | 32.8 | 21.8667 | -0.25 (-0.76%) | 2,069 |
| 1 Jun 2004 | INR | 32.55 | 34.55 | 32.55 | 33.05 | 22.0333 | -0.4 (-1.20%) | 3,565 |
| 31 May 2004 | INR | 27.5 | 35.5 | 27.5 | 33.45 | 22.3 | -0.3 (-0.89%) | 1,829 |
| 28 May 2004 | INR | 32.45 | 34.25 | 32.45 | 33.75 | 22.5 | -0.7 (-2.03%) | 1,391 |
| 27 May 2004 | INR | 34.6 | 35 | 34.45 | 34.45 | 22.9667 | -0.2 (-0.58%) | 3,015 |
| 26 May 2004 | INR | 34.55 | 35.75 | 34.5 | 34.65 | 23.1 | -0.1 (-0.29%) | 2,695 |
| 25 May 2004 | INR | 34.95 | 35.75 | 34.3 | 34.75 | 23.1667 | -0.25 (-0.71%) | 4,335 |
| 24 May 2004 | INR | 34.1 | 35.85 | 34.1 | 35 | 23.3333 | -0.4 (-1.13%) | 4,263 |
| 21 May 2004 | INR | 34.1 | 35.75 | 34.05 | 35.4 | 23.6 | +0.2 (+0.57%) | 1,280 |
| 20 May 2004 | INR | 36.8 | 36.8 | 35 | 35.2 | 23.4667 | -0.4 (-1.12%) | 2,537 |
| 19 May 2004 | INR | 35.65 | 36 | 33.6 | 35.6 | 23.7333 | +1.15 (+3.34%) | 4,562 |
| 18 May 2004 | INR | 33.95 | 34.9 | 33.1 | 34.45 | 22.9667 | +2.05 (+6.33%) | 5,322 |
| 17 May 2004 | INR | 30.3 | 33.5 | 30.25 | 32.4 | 21.6 | -0.65 (-1.97%) | 10,522 |
| 14 May 2004 | INR | 34.5 | 35.35 | 32.65 | 33.05 | 22.0333 | -2.3 (-6.51%) | 4,491 |
| 13 May 2004 | INR | 32.55 | 36 | 32.55 | 35.35 | 23.5667 | +0.1 (+0.28%) | 3,890 |
| 12 May 2004 | INR | 35.5 | 35.5 | 34 | 35.25 | 23.5 | +0.2 (+0.57%) | 7,543 |
| 11 May 2004 | INR | 34.5 | 36.6 | 34.5 | 35.05 | 23.3667 | -1.6 (-4.37%) | 5,528 |
| 10 May 2004 | INR | 35.2 | 37 | 34.8 | 36.65 | 24.4333 | +0.4 (+1.10%) | 7,152 |
| 7 May 2004 | INR | 35.1 | 36.5 | 34 | 36.25 | 24.1667 | +0.4 (+1.12%) | 5,356 |
| 6 May 2004 | INR | 35.2 | 37.95 | 35 | 35.85 | 23.9 | +0.8 (+2.28%) | 11,661 |
| 5 May 2004 | INR | 37 | 37.5 | 34.7 | 35.05 | 23.3667 | -2.5 (-6.66%) | 20,492 |
| 4 May 2004 | INR | 38.85 | 39.25 | 37.5 | 37.55 | 25.0333 | +0.3 (+0.81%) | 7,866 |
| 3 May 2004 | INR | 41.2 | 41.2 | 36 | 37.25 | 24.8333 | -0.95 (-2.49%) | 22,485 |
| 30 Apr 2004 | INR | 37.9 | 38.2 | 37 | 38.2 | 25.4667 | +3.45 (+9.93%) | 51,174 |
| 29 Apr 2004 | INR | 34.2 | 34.75 | 32.55 | 34.75 | 23.1667 | +3.15 (+9.97%) | 24,157 |
| 28 Apr 2004 | INR | 31.6 | 31.6 | 31.5 | 31.6 | 21.0667 | +2.85 (+9.91%) | 7,692 |
| 27 Apr 2004 | INR | 28.75 | 28.75 | 28.75 | 28.75 | 19.1667 | +2.6 (+9.94%) | 3,587 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 26.15 | 17.4333 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 27.6 | 27.6 | 26.05 | 26.15 | 17.4333 | -0.85 (-3.15%) | 6,842 |
| 22 Apr 2004 | INR | 26.25 | 27.35 | 26 | 27 | 18 | +0.65 (+2.47%) | 7,078 |
