| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | INR | 6.45 | 6.59 | 6.4 | 6.44 | 6.44 | +0.36 (+5.92%) | 7,100 |
| 7 Jun 2004 | INR | 6.9 | 6.9 | 5.8 | 6.08 | 6.08 | -0.68 (-10.06%) | 31,356 |
| 4 Jun 2004 | INR | 6.81 | 7.2 | 6.6 | 6.76 | 6.76 | -0.36 (-5.06%) | 14,025 |
| 3 Jun 2004 | INR | 6.71 | 7.5 | 6.7 | 7.12 | 7.12 | +0.25 (+3.64%) | 19,377 |
| 2 Jun 2004 | INR | 7.1 | 7.21 | 6.6 | 6.87 | 6.87 | +0.19 (+2.84%) | 24,800 |
| 1 Jun 2004 | INR | 7.5 | 7.5 | 6.5 | 6.68 | 6.68 | -0.27 (-3.88%) | 37,608 |
| 31 May 2004 | INR | 7.5 | 7.75 | 6.53 | 6.95 | 6.95 | -1.03 (-12.91%) | 29,442 |
| 28 May 2004 | INR | 7.72 | 8.95 | 7.5 | 7.98 | 7.98 | -0.46 (-5.45%) | 15,758 |
| 27 May 2004 | INR | 9 | 9 | 8.31 | 8.44 | 8.44 | -0.14 (-1.63%) | 18,987 |
| 26 May 2004 | INR | 8.5 | 8.9 | 8.25 | 8.58 | 8.58 | +0.05 (+0.59%) | 18,900 |
| 25 May 2004 | INR | 8.9 | 9 | 8.25 | 8.53 | 8.53 | -0.41 (-4.59%) | 21,935 |
| 24 May 2004 | INR | 8.6 | 9 | 8.35 | 8.94 | 8.94 | +0.59 (+7.07%) | 18,621 |
| 21 May 2004 | INR | 9 | 9 | 8.21 | 8.35 | 8.35 | -0.76 (-8.34%) | 16,388 |
| 20 May 2004 | INR | 9 | 9.96 | 9 | 9.11 | 9.11 | -0.02 (-0.22%) | 11,756 |
| 19 May 2004 | INR | 9.6 | 9.6 | 9.02 | 9.13 | 9.13 | +0.3 (+3.40%) | 13,210 |
| 18 May 2004 | INR | 8.25 | 9 | 8.25 | 8.83 | 8.83 | +0.59 (+7.16%) | 11,825 |
| 17 May 2004 | INR | 8.8 | 9 | 8.24 | 8.24 | 8.24 | -0.91 (-9.95%) | 9,435 |
| 14 May 2004 | INR | 10.84 | 10.85 | 9.15 | 9.15 | 9.15 | -1.01 (-9.94%) | 18,584 |
| 13 May 2004 | INR | 10.54 | 10.54 | 10 | 10.16 | 10.16 | +0.01 (+0.10%) | 10,750 |
| 12 May 2004 | INR | 10.36 | 10.45 | 10 | 10.15 | 10.15 | +0.08 (+0.79%) | 20,398 |
| 11 May 2004 | INR | 10.1 | 10.49 | 10 | 10.07 | 10.07 | -0.24 (-2.33%) | 15,911 |
| 10 May 2004 | INR | 10 | 10.99 | 10 | 10.31 | 10.31 | -0.27 (-2.55%) | 14,350 |
| 7 May 2004 | INR | 10.75 | 10.75 | 10.35 | 10.58 | 10.58 | +0.05 (+0.47%) | 12,665 |
| 6 May 2004 | INR | 11 | 11.25 | 10.45 | 10.53 | 10.53 | -0.14 (-1.31%) | 26,795 |
| 5 May 2004 | INR | 10.61 | 11.24 | 10.4 | 10.67 | 10.67 | -0.14 (-1.30%) | 16,554 |
| 4 May 2004 | INR | 10.5 | 11.3 | 10.5 | 10.81 | 10.81 | +0.27 (+2.56%) | 8,896 |
| 3 May 2004 | INR | 10.87 | 11.3 | 10.2 | 10.54 | 10.54 | -0.79 (-6.97%) | 16,980 |
| 30 Apr 2004 | INR | 11.24 | 11.4 | 11.2 | 11.33 | 11.33 | +0.2 (+1.80%) | 11,600 |
| 29 Apr 2004 | INR | 11.5 | 11.5 | 10.86 | 11.13 | 11.13 | -0.4 (-3.47%) | 14,970 |
| 28 Apr 2004 | INR | 10.2 | 11.79 | 10.16 | 11.53 | 11.53 | +0.81 (+7.56%) | 23,323 |
