| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | INR | 51.9 | 52 | 51 | 51.95 | 51.95 | -0.15 (-0.29%) | 37,622 |
| 16 Jun 2004 | INR | 52.25 | 53.35 | 52 | 52.1 | 52.1 | +0.85 (+1.66%) | 54,200 |
| 15 Jun 2004 | INR | 51 | 52 | 50.5 | 51.25 | 51.25 | +0.75 (+1.49%) | 28,305 |
| 14 Jun 2004 | INR | 53.9 | 53.9 | 50.5 | 50.5 | 50.5 | -3.5 (-6.48%) | 60,909 |
| 11 Jun 2004 | INR | 55.5 | 56 | 54 | 54 | 54 | -1.35 (-2.44%) | 70,447 |
| 10 Jun 2004 | INR | 55.85 | 56.9 | 55.35 | 55.35 | 55.35 | -2.15 (-3.74%) | 63,891 |
| 9 Jun 2004 | INR | 56.9 | 58.05 | 56.5 | 57.5 | 57.5 | +1.1 (+1.95%) | 92,623 |
| 8 Jun 2004 | INR | 56.3 | 56.45 | 55.6 | 56.4 | 56.4 | +0.35 (+0.62%) | 34,416 |
| 7 Jun 2004 | INR | 55 | 56.7 | 55 | 56.05 | 56.05 | +1.45 (+2.66%) | 61,588 |
| 4 Jun 2004 | INR | 55 | 55 | 54 | 54.6 | 54.6 | -0.4 (-0.73%) | 51,154 |
| 3 Jun 2004 | INR | 55.1 | 55.8 | 54.7 | 55 | 55 | +0.3 (+0.55%) | 92,312 |
| 2 Jun 2004 | INR | 54.5 | 55.65 | 53.8 | 54.7 | 54.7 | +0.45 (+0.83%) | 89,765 |
| 1 Jun 2004 | INR | 54.35 | 54.5 | 52.5 | 54.25 | 54.25 | +1.85 (+3.53%) | 81,700 |
| 31 May 2004 | INR | 53.35 | 53.9 | 51.05 | 52.4 | 52.4 | -1.85 (-3.41%) | 78,569 |
| 28 May 2004 | INR | 56 | 57.5 | 53.5 | 54.25 | 54.25 | -2.6 (-4.57%) | 202,468 |
| 27 May 2004 | INR | 57.05 | 58.25 | 56.55 | 56.85 | 56.85 | -0.3 (-0.52%) | 73,682 |
| 26 May 2004 | INR | 58.25 | 59.3 | 57.1 | 57.15 | 57.15 | -0.65 (-1.12%) | 141,069 |
| 25 May 2004 | INR | 58.7 | 61.7 | 57.5 | 57.8 | 57.8 | -0.8 (-1.37%) | 268,238 |
| 24 May 2004 | INR | 58.3 | 58.7 | 56.6 | 58.6 | 58.6 | +3 (+5.40%) | 91,220 |
| 21 May 2004 | INR | 57 | 57 | 54 | 55.6 | 55.6 | -1.3 (-2.28%) | 112,624 |
| 20 May 2004 | INR | 58.5 | 59.7 | 56.2 | 56.9 | 56.9 | -1.6 (-2.74%) | 112,455 |
| 19 May 2004 | INR | 56.95 | 58.5 | 55.6 | 58.5 | 58.5 | +3.8 (+6.95%) | 160,432 |
| 18 May 2004 | INR | 50 | 55 | 48.75 | 54.7 | 54.7 | +4.7 (+9.40%) | 333,451 |
| 17 May 2004 | INR | 55 | 55 | 46.2 | 50 | 50 | -7.5 (-13.04%) | 233,799 |
| 14 May 2004 | INR | 63 | 63.7 | 52 | 57.5 | 57.5 | -5 (-8%) | 363,105 |
| 13 May 2004 | INR | 56.05 | 62.9 | 56 | 62.5 | 62.5 | +3 (+5.04%) | 232,424 |
| 12 May 2004 | INR | 57.5 | 60 | 56.1 | 59.5 | 59.5 | +1.7 (+2.94%) | 196,142 |
| 11 May 2004 | INR | 59.55 | 60 | 57 | 57.8 | 57.8 | -2.85 (-4.70%) | 142,468 |
| 10 May 2004 | INR | 62 | 63.8 | 60.6 | 60.65 | 60.65 | -0.85 (-1.38%) | 302,700 |
| 7 May 2004 | INR | 62 | 66.4 | 60.55 | 61.5 | 61.5 | +0.3 (+0.49%) | 681,764 |
