| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 20 | 20.1 | 18.4 | 18.4 | 18.4 | -1.6 (-8%) | 1,531 |
| 2 Jun 2004 | INR | 20 | 20 | 20 | 20 | 20 | -1.25 (-5.88%) | 204 |
| 1 Jun 2004 | INR | 22 | 22 | 18.15 | 21.25 | 21.25 | -0.25 (-1.16%) | 2,496 |
| 31 May 2004 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -0.05 (-0.23%) | 50 |
| 28 May 2004 | INR | 20.55 | 22 | 20.5 | 21.55 | 21.55 | -1.25 (-5.48%) | 1,400 |
| 27 May 2004 | INR | 0 | 0 | 0 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 26 May 2004 | INR | 22.85 | 22.85 | 22.8 | 22.8 | 22.8 | +0.5 (+2.24%) | 750 |
| 25 May 2004 | INR | 22 | 22.3 | 22 | 22.3 | 22.3 | -0.95 (-4.09%) | 88 |
| 24 May 2004 | INR | 23.5 | 25 | 23 | 23.25 | 23.25 | -0.65 (-2.72%) | 1,250 |
| 21 May 2004 | INR | 22 | 23.95 | 21 | 23.9 | 23.9 | +1.55 (+6.94%) | 316 |
| 20 May 2004 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | +1.95 (+9.56%) | 50 |
| 19 May 2004 | INR | 20.25 | 22 | 20.2 | 20.4 | 20.4 | -0.8 (-3.77%) | 1,650 |
| 18 May 2004 | INR | 18 | 21.2 | 18 | 21.2 | 21.2 | +1.9 (+9.84%) | 5,600 |
| 17 May 2004 | INR | 20.15 | 20.15 | 19.3 | 19.3 | 19.3 | -2.1 (-9.81%) | 1,100 |
| 14 May 2004 | INR | 23 | 23 | 21.4 | 21.4 | 21.4 | -2.35 (-9.89%) | 1,640 |
| 13 May 2004 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 25 |
| 12 May 2004 | INR | 25 | 25 | 25 | 25 | 25 | -2.15 (-7.92%) | 100 |
| 11 May 2004 | INR | 27.5 | 27.5 | 27.15 | 27.15 | 27.15 | -3 (-9.95%) | 768 |
| 10 May 2004 | INR | 0 | 0 | 0 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 29 | 30.15 | 29 | 30.15 | 30.15 | +0.15 (+0.50%) | 300 |
| 6 May 2004 | INR | 25.9 | 30.6 | 25.9 | 30 | 30 | +2.1 (+7.53%) | 1,271 |
| 5 May 2004 | INR | 25.7 | 27.9 | 25.7 | 27.9 | 27.9 | +1.2 (+4.49%) | 150 |
| 4 May 2004 | INR | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | +1.7 (+6.80%) | 200 |
| 3 May 2004 | INR | 25.1 | 25.1 | 25 | 25 | 25 | +0.15 (+0.60%) | 1,400 |
| 30 Apr 2004 | INR | 26.75 | 26.75 | 24.85 | 24.85 | 24.85 | +0.5 (+2.05%) | 140 |
| 29 Apr 2004 | INR | 25 | 25 | 24.35 | 24.35 | 24.35 | -0.85 (-3.37%) | 300 |
| 28 Apr 2004 | INR | 27 | 27 | 25.15 | 25.2 | 25.2 | -1.85 (-6.84%) | 102 |
| 27 Apr 2004 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.85 (-3.05%) | 50 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 30.35 | 30.8 | 27.4 | 27.9 | 27.9 | -0.1 (-0.36%) | 2,913 |
