| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | INR | 16.9 | 16.9 | 15 | 16.5 | 16.5 | +0.4 (+2.48%) | 651 |
| 4 Jun 2004 | INR | 20.35 | 20.35 | 13.65 | 16.1 | 16.1 | -0.85 (-5.01%) | 515 |
| 3 Jun 2004 | INR | 12.5 | 16.95 | 12.5 | 16.95 | 16.95 | +1.7 (+11.15%) | 496 |
| 2 Jun 2004 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.45 (+3.04%) | 12 |
| 1 Jun 2004 | INR | 15.95 | 15.95 | 14.8 | 14.8 | 14.8 | -0.25 (-1.66%) | 601 |
| 28 May 2004 | INR | 17.5 | 17.5 | 15 | 15.05 | 15.05 | -0.35 (-2.27%) | 293 |
| 27 May 2004 | INR | 17.5 | 17.5 | 15.4 | 15.4 | 15.4 | -1.6 (-9.41%) | 3 |
| 25 May 2004 | INR | 17 | 17 | 17 | 17 | 17 | -0.55 (-3.13%) | 188 |
| 24 May 2004 | INR | 17.5 | 17.6 | 16.5 | 17.55 | 17.55 | +2.85 (+19.39%) | 1,339 |
| 21 May 2004 | INR | 16.5 | 16.5 | 14.4 | 14.7 | 14.7 | -3.25 (-18.11%) | 800 |
| 20 May 2004 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +1.45 (+8.79%) | 100 |
| 19 May 2004 | INR | 14 | 16.5 | 14 | 16.5 | 16.5 | +1.4 (+9.27%) | 200 |
| 18 May 2004 | INR | 15.1 | 15.1 | 15 | 15.1 | 15.1 | -2.65 (-14.93%) | 110 |
| 14 May 2004 | INR | 15 | 17.75 | 15 | 17.75 | 17.75 | +0.4 (+2.31%) | 34 |
| 13 May 2004 | INR | 17.35 | 17.35 | 16 | 17.35 | 17.35 | +1.35 (+8.44%) | 102 |
| 12 May 2004 | INR | 17 | 17 | 16 | 16 | 16 | -1.3 (-7.51%) | 20 |
| 11 May 2004 | INR | 17.45 | 17.45 | 17.3 | 17.3 | 17.3 | +1.45 (+9.15%) | 20 |
| 10 May 2004 | INR | 15.8 | 21 | 15.8 | 15.85 | 15.85 | -1.85 (-10.45%) | 3,706 |
| 7 May 2004 | INR | 16.05 | 18.7 | 16.05 | 17.7 | 17.7 | +0.2 (+1.14%) | 300 |
| 6 May 2004 | INR | 18.95 | 18.95 | 17.5 | 17.5 | 17.5 | +1.25 (+7.69%) | 30 |
| 5 May 2004 | INR | 14.5 | 20 | 14.5 | 16.25 | 16.25 | -1.35 (-7.67%) | 1,733 |
| 4 May 2004 | INR | 17.4 | 17.95 | 16.25 | 17.6 | 17.6 | +1.1 (+6.67%) | 750 |
| 3 May 2004 | INR | 16.5 | 16.5 | 15.05 | 16.5 | 16.5 | -0.3 (-1.79%) | 575 |
| 30 Apr 2004 | INR | 17.5 | 17.5 | 16 | 16.8 | 16.8 | +1.2 (+7.69%) | 665 |
| 29 Apr 2004 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.35 (+2.30%) | 25 |
| 28 Apr 2004 | INR | 14.7 | 17.75 | 13.75 | 15.25 | 15.25 | -1.75 (-10.29%) | 626 |
| 27 Apr 2004 | INR | 18.9 | 18.9 | 17 | 17 | 17 | -1.9 (-10.05%) | 651 |
| 23 Apr 2004 | INR | 18.85 | 18.9 | 16.15 | 18.9 | 18.9 | -0.4 (-2.07%) | 495 |
| 22 Apr 2004 | INR | 20.4 | 20.4 | 17.55 | 19.3 | 19.3 | +0.3 (+1.58%) | 1,510 |
| 21 Apr 2004 | INR | 19.9 | 19.9 | 18 | 19 | 19 | +0.75 (+4.11%) | 1,650 |
