| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | INR | 50 | 50.3 | 48.8 | 49.55 | 8.2583 | -0.45 (-0.90%) | 1,804 |
| 16 Jun 2004 | INR | 49.15 | 50 | 49 | 50 | 8.3333 | +0.6 (+1.21%) | 2,059 |
| 15 Jun 2004 | INR | 49.15 | 49.5 | 49.1 | 49.4 | 8.2333 | -0.45 (-0.90%) | 1,591 |
| 14 Jun 2004 | INR | 49.25 | 49.85 | 48.6 | 49.85 | 8.3083 | -0.7 (-1.38%) | 5,442 |
| 11 Jun 2004 | INR | 50.55 | 50.8 | 50.55 | 50.55 | 8.425 | 0.0 (0.0%) | 3,710 |
| 10 Jun 2004 | INR | 49.5 | 52 | 49.5 | 50.55 | 8.425 | +0.55 (+1.10%) | 7,930 |
| 9 Jun 2004 | INR | 48.35 | 50.8 | 48.35 | 50 | 8.3333 | +0.75 (+1.52%) | 6,314 |
| 8 Jun 2004 | INR | 49.25 | 49.95 | 48.85 | 49.25 | 8.2083 | +0.25 (+0.51%) | 9,907 |
| 7 Jun 2004 | INR | 48.9 | 49 | 48.55 | 49 | 8.1667 | +0.9 (+1.87%) | 5,395 |
| 4 Jun 2004 | INR | 49 | 49 | 47.85 | 48.1 | 8.0167 | -0.85 (-1.74%) | 7,515 |
| 3 Jun 2004 | INR | 48.55 | 49.4 | 48.1 | 48.95 | 8.1583 | +0.8 (+1.66%) | 22,145 |
| 2 Jun 2004 | INR | 49 | 49.4 | 48.1 | 48.15 | 8.025 | -0.35 (-0.72%) | 6,302 |
| 1 Jun 2004 | INR | 50 | 50.5 | 48.5 | 48.5 | 8.0833 | -0.75 (-1.52%) | 10,635 |
| 31 May 2004 | INR | 47 | 51 | 47 | 49.25 | 8.2083 | +2.25 (+4.79%) | 23,430 |
| 28 May 2004 | INR | 48.45 | 49.05 | 47 | 47 | 7.8333 | -0.3 (-0.63%) | 9,158 |
| 27 May 2004 | INR | 47.35 | 47.75 | 46.8 | 47.3 | 7.8833 | -1.7 (-3.47%) | 14,861 |
| 26 May 2004 | INR | 50 | 50 | 48.05 | 49 | 8.1667 | -0.8 (-1.61%) | 1,967 |
| 25 May 2004 | INR | 51 | 51 | 48.1 | 49.8 | 8.3 | -0.05 (-0.10%) | 3,302 |
| 24 May 2004 | INR | 49.9 | 50.05 | 49 | 49.85 | 8.3083 | +1.35 (+2.78%) | 1,095 |
| 21 May 2004 | INR | 51 | 51 | 47.05 | 48.5 | 8.0833 | +0.7 (+1.46%) | 3,369 |
| 20 May 2004 | INR | 46.65 | 47.85 | 46.65 | 47.8 | 7.9667 | +2.05 (+4.48%) | 3,917 |
| 19 May 2004 | INR | 44.65 | 46.5 | 44.65 | 45.75 | 7.625 | +1.3 (+2.92%) | 6,080 |
| 18 May 2004 | INR | 43.5 | 45.6 | 43 | 44.45 | 7.4083 | +1.65 (+3.86%) | 4,621 |
| 17 May 2004 | INR | 40.55 | 43 | 40 | 42.8 | 7.1333 | -5.2 (-10.83%) | 6,723 |
| 14 May 2004 | INR | 49.1 | 50.6 | 45 | 48 | 8 | 0.0 (0.0%) | 18,424 |
| 13 May 2004 | INR | 47.55 | 49.85 | 47 | 48 | 8 | -0.1 (-0.21%) | 6,797 |
| 12 May 2004 | INR | 48 | 50.9 | 47.6 | 48.1 | 8.0167 | -0.9 (-1.84%) | 2,610 |
| 11 May 2004 | INR | 48 | 49 | 48 | 49 | 8.1667 | -0.5 (-1.01%) | 1,631 |
| 10 May 2004 | INR | 48.1 | 50.25 | 48.1 | 49.5 | 8.25 | -0.1 (-0.20%) | 1,805 |
| 7 May 2004 | INR | 50.5 | 51.3 | 49.6 | 49.6 | 8.2667 | -0.4 (-0.80%) | 5,468 |
