| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | INR | 23.64 | 24.92 | 23.14 | 23.64 | 23.64 | +0.04 (+0.17%) | 168,908 |
| 15 Jun 2004 | INR | 23.92 | 23.96 | 23.19 | 23.6 | 23.6 | +0.3 (+1.29%) | 67,140 |
| 14 Jun 2004 | INR | 24.1 | 24.15 | 23.08 | 23.3 | 23.3 | -0.94 (-3.88%) | 82,488 |
| 11 Jun 2004 | INR | 24.6 | 25.01 | 24.05 | 24.24 | 24.24 | -0.07 (-0.29%) | 286,358 |
| 10 Jun 2004 | INR | 23.46 | 24.49 | 23.23 | 24.31 | 24.31 | +1.05 (+4.51%) | 256,319 |
| 9 Jun 2004 | INR | 23.33 | 23.69 | 23.08 | 23.26 | 23.26 | +0.25 (+1.09%) | 120,873 |
| 8 Jun 2004 | INR | 23.55 | 23.55 | 22.85 | 23.01 | 23.01 | -0.32 (-1.37%) | 85,361 |
| 7 Jun 2004 | INR | 23.23 | 23.51 | 23.01 | 23.33 | 23.33 | +0.46 (+2.01%) | 86,862 |
| 4 Jun 2004 | INR | 21.05 | 23.42 | 21.05 | 22.87 | 22.87 | -0.39 (-1.68%) | 186,773 |
| 3 Jun 2004 | INR | 24.15 | 24.56 | 22.82 | 23.26 | 23.26 | -0.36 (-1.52%) | 314,796 |
| 2 Jun 2004 | INR | 23.51 | 24.15 | 22.8 | 23.62 | 23.62 | +0.18 (+0.77%) | 234,016 |
| 1 Jun 2004 | INR | 22.87 | 24.37 | 22.87 | 23.44 | 23.44 | +0.41 (+1.78%) | 301,529 |
| 31 May 2004 | INR | 25.06 | 25.06 | 23.01 | 23.03 | 23.03 | -2.53 (-9.90%) | 799,374 |
| 28 May 2004 | INR | 27.38 | 27.52 | 25.56 | 25.56 | 25.56 | -2.82 (-9.94%) | 757,386 |
| 27 May 2004 | INR | 27.79 | 28.93 | 27.34 | 28.38 | 28.38 | +0.02 (+0.07%) | 338,818 |
| 26 May 2004 | INR | 27.79 | 29.43 | 27.59 | 28.36 | 28.36 | +1 (+3.65%) | 618,158 |
| 25 May 2004 | INR | 27.79 | 27.79 | 26.15 | 27.36 | 27.36 | -0.39 (-1.41%) | 316,820 |
| 24 May 2004 | INR | 26.38 | 28.2 | 26.01 | 27.75 | 27.75 | +1.8 (+6.94%) | 517,018 |
| 21 May 2004 | INR | 25.28 | 26.51 | 24.87 | 25.95 | 25.95 | 0.0 (0.0%) | 168,641 |
| 20 May 2004 | INR | 26.2 | 26.88 | 25.06 | 25.95 | 25.95 | +0.19 (+0.74%) | 305,237 |
| 19 May 2004 | INR | 24.56 | 26.2 | 23.83 | 25.76 | 25.76 | +1.82 (+7.60%) | 466,309 |
| 18 May 2004 | INR | 23.28 | 25.56 | 22.05 | 23.94 | 23.94 | -0.55 (-2.25%) | 504,996 |
| 17 May 2004 | INR | 25.06 | 26.42 | 24.49 | 24.49 | 24.49 | -2.71 (-9.96%) | 210,376 |
| 14 May 2004 | INR | 30.3 | 30.3 | 27.08 | 27.2 | 27.2 | -2.89 (-9.60%) | 351,933 |
| 13 May 2004 | INR | 27.56 | 31.89 | 27.34 | 30.09 | 30.09 | +0.59 (+2%) | 478,204 |
| 12 May 2004 | INR | 29.57 | 30.48 | 29.04 | 29.5 | 29.5 | -0.39 (-1.30%) | 224,938 |
| 11 May 2004 | INR | 30.75 | 30.75 | 29.41 | 29.89 | 29.89 | -1.11 (-3.58%) | 248,661 |
| 10 May 2004 | INR | 30.11 | 32 | 29.8 | 31 | 31 | -0.62 (-1.96%) | 183,211 |
| 7 May 2004 | INR | 33.67 | 33.67 | 31.21 | 31.62 | 31.62 | -1.05 (-3.21%) | 427,023 |
| 6 May 2004 | INR | 33.49 | 34.05 | 32.19 | 32.67 | 32.67 | -0.43 (-1.30%) | 414,439 |
