| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | INR | 8 | 8.1 | 7.72 | 8.09 | 1.618 | +0.16 (+2.02%) | 3,380 |
| 25 Jun 2004 | INR | 7.61 | 7.99 | 7.6 | 7.93 | 1.586 | +0.13 (+1.67%) | 2,430 |
| 24 Jun 2004 | INR | 7.65 | 7.99 | 7.65 | 7.8 | 1.56 | -0.05 (-0.64%) | 4,085 |
| 23 Jun 2004 | INR | 7.96 | 8 | 7.85 | 7.85 | 1.57 | -0.11 (-1.38%) | 10,515 |
| 22 Jun 2004 | INR | 7.85 | 8.1 | 7.85 | 7.96 | 1.592 | -0.1 (-1.24%) | 12,385 |
| 21 Jun 2004 | INR | 7.85 | 8.33 | 7.85 | 8.06 | 1.612 | +0.07 (+0.88%) | 8,890 |
| 18 Jun 2004 | INR | 7.57 | 8.19 | 7.56 | 7.99 | 1.598 | +0.17 (+2.17%) | 3,821 |
| 17 Jun 2004 | INR | 7.5 | 7.9 | 7.5 | 7.82 | 1.564 | +0.05 (+0.64%) | 2,864 |
| 16 Jun 2004 | INR | 8.29 | 8.29 | 7.75 | 7.77 | 1.554 | +0.13 (+1.70%) | 5,175 |
| 15 Jun 2004 | INR | 7.8 | 8 | 7.5 | 7.64 | 1.528 | +0.14 (+1.87%) | 8,780 |
| 14 Jun 2004 | INR | 8.5 | 8.5 | 7.45 | 7.5 | 1.5 | -0.48 (-6.02%) | 13,165 |
| 11 Jun 2004 | INR | 8 | 8.5 | 7.5 | 7.98 | 1.596 | +0.08 (+1.01%) | 13,416 |
| 10 Jun 2004 | INR | 8 | 8.04 | 7.86 | 7.9 | 1.58 | -0.19 (-2.35%) | 14,519 |
| 9 Jun 2004 | INR | 8.45 | 8.45 | 8 | 8.09 | 1.618 | +0.04 (+0.50%) | 3,225 |
| 8 Jun 2004 | INR | 8.06 | 8.15 | 7.88 | 8.05 | 1.61 | -0.37 (-4.39%) | 9,637 |
| 7 Jun 2004 | INR | 8.3 | 8.49 | 7.9 | 8.42 | 1.684 | +0.22 (+2.68%) | 11,205 |
| 4 Jun 2004 | INR | 8.27 | 8.28 | 7.9 | 8.2 | 1.64 | -0.3 (-3.53%) | 12,840 |
| 3 Jun 2004 | INR | 8.75 | 8.8 | 8.5 | 8.5 | 1.7 | -0.26 (-2.97%) | 13,400 |
| 2 Jun 2004 | INR | 8.65 | 8.85 | 8.1 | 8.76 | 1.752 | +0.16 (+1.86%) | 7,390 |
| 1 Jun 2004 | INR | 8.75 | 9.15 | 8.5 | 8.6 | 1.72 | -0.1 (-1.15%) | 6,565 |
| 31 May 2004 | INR | 8.04 | 8.78 | 8.04 | 8.7 | 1.74 | +0.13 (+1.52%) | 15,664 |
| 28 May 2004 | INR | 7.6 | 9.1 | 7.6 | 8.57 | 1.714 | -0.55 (-6.03%) | 20,826 |
| 27 May 2004 | INR | 9.9 | 9.9 | 9 | 9.12 | 1.824 | -0.56 (-5.79%) | 14,500 |
| 26 May 2004 | INR | 10.2 | 10.5 | 9.5 | 9.68 | 1.936 | -0.3 (-3.01%) | 34,271 |
| 25 May 2004 | INR | 8.9 | 10.5 | 8.9 | 9.98 | 1.996 | +1.01 (+11.26%) | 44,859 |
| 24 May 2004 | INR | 8.7 | 9 | 8.6 | 8.97 | 1.794 | +0.27 (+3.10%) | 8,340 |
| 21 May 2004 | INR | 9 | 9.1 | 8.55 | 8.7 | 1.74 | -0.27 (-3.01%) | 17,106 |
| 20 May 2004 | INR | 9 | 9.48 | 8.83 | 8.97 | 1.794 | 0.0 (0.0%) | 16,190 |
| 19 May 2004 | INR | 9 | 9.25 | 8.51 | 8.97 | 1.794 | +0.08 (+0.90%) | 13,410 |
| 18 May 2004 | INR | 8.75 | 9.1 | 8.5 | 8.89 | 1.778 | +1.27 (+16.67%) | 26,556 |
