| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | INR | 33.5 | 33.6 | 32.65 | 33.6 | 33.6 | +0.6 (+1.82%) | 111,027 |
| 16 Jun 2004 | INR | 33.45 | 34.35 | 32.6 | 33 | 33 | +0.55 (+1.69%) | 188,404 |
| 15 Jun 2004 | INR | 30.9 | 34.5 | 30.75 | 32.45 | 32.45 | +3.45 (+11.90%) | 173,510 |
| 14 Jun 2004 | INR | 29 | 29.4 | 28.55 | 29 | 29 | -0.25 (-0.85%) | 51,388 |
| 11 Jun 2004 | INR | 29.9 | 30.8 | 29.25 | 29.25 | 29.25 | -0.25 (-0.85%) | 53,215 |
| 10 Jun 2004 | INR | 29.9 | 30.35 | 29.35 | 29.5 | 29.5 | -0.15 (-0.51%) | 34,163 |
| 9 Jun 2004 | INR | 28.6 | 30.85 | 28.55 | 29.65 | 29.65 | +1 (+3.49%) | 70,254 |
| 8 Jun 2004 | INR | 29.5 | 29.5 | 28.25 | 28.65 | 28.65 | -0.65 (-2.22%) | 30,612 |
| 7 Jun 2004 | INR | 31.15 | 31.15 | 28.9 | 29.3 | 29.3 | +0.5 (+1.74%) | 19,735 |
| 4 Jun 2004 | INR | 28.8 | 29.2 | 27.85 | 28.8 | 28.8 | -0.55 (-1.87%) | 46,634 |
| 3 Jun 2004 | INR | 31.8 | 31.8 | 29 | 29.35 | 29.35 | -0.65 (-2.17%) | 51,089 |
| 2 Jun 2004 | INR | 30.5 | 30.95 | 29.5 | 30 | 30 | -0.15 (-0.50%) | 33,284 |
| 1 Jun 2004 | INR | 29 | 31 | 29 | 30.15 | 30.15 | +1 (+3.43%) | 39,476 |
| 31 May 2004 | INR | 29.35 | 29.9 | 27.55 | 29.15 | 29.15 | -0.75 (-2.51%) | 59,989 |
| 28 May 2004 | INR | 31.2 | 33.5 | 29.6 | 29.9 | 29.9 | -2.5 (-7.72%) | 76,063 |
| 27 May 2004 | INR | 33.85 | 33.85 | 31.65 | 32.4 | 32.4 | -0.9 (-2.70%) | 41,250 |
| 26 May 2004 | INR | 34.7 | 34.7 | 33.25 | 33.3 | 33.3 | +0.4 (+1.22%) | 50,084 |
| 25 May 2004 | INR | 34.25 | 34.5 | 32.9 | 32.9 | 32.9 | -1.5 (-4.36%) | 76,770 |
| 24 May 2004 | INR | 37.8 | 38 | 34.1 | 34.4 | 34.4 | -0.4 (-1.15%) | 169,544 |
| 21 May 2004 | INR | 34 | 35.7 | 32.1 | 34.8 | 34.8 | +2.1 (+6.42%) | 307,730 |
| 20 May 2004 | INR | 32.7 | 32.7 | 31 | 32.7 | 32.7 | +3 (+10.10%) | 144,906 |
| 19 May 2004 | INR | 29 | 29.7 | 27 | 29.7 | 29.7 | +2.7 (+10%) | 63,448 |
| 18 May 2004 | INR | 28.1 | 29 | 25.3 | 27 | 27 | -0.6 (-2.17%) | 148,533 |
| 17 May 2004 | INR | 30.7 | 30.7 | 27.6 | 27.6 | 27.6 | -3.2 (-10.39%) | 33,853 |
| 14 May 2004 | INR | 34.4 | 34.5 | 30.65 | 30.8 | 30.8 | -3.2 (-9.41%) | 86,062 |
| 13 May 2004 | INR | 32 | 35 | 31 | 34 | 34 | +1.45 (+4.45%) | 112,161 |
| 12 May 2004 | INR | 32 | 33.9 | 32 | 32.55 | 32.55 | +0.1 (+0.31%) | 92,587 |
| 11 May 2004 | INR | 35.9 | 35.9 | 32.45 | 32.45 | 32.45 | -3.6 (-9.99%) | 88,234 |
| 10 May 2004 | INR | 34.55 | 37.45 | 34.5 | 36.05 | 36.05 | +0.9 (+2.56%) | 89,402 |
| 7 May 2004 | INR | 36.35 | 37 | 34.7 | 35.15 | 35.15 | -1.05 (-2.90%) | 70,807 |
