| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | INR | 42.75 | 43.5 | 41.8 | 43.2 | 43.2 | +0.8 (+1.89%) | 704,918 |
| 16 Jun 2004 | INR | 44.15 | 44.2 | 42.3 | 42.4 | 42.4 | -0.95 (-2.19%) | 838,126 |
| 15 Jun 2004 | INR | 43.85 | 44.5 | 41.95 | 43.35 | 43.35 | +0.05 (+0.12%) | 1,459,784 |
| 14 Jun 2004 | INR | 40 | 44.2 | 40 | 43.3 | 43.3 | -2.1 (-4.63%) | 808,740 |
| 11 Jun 2004 | INR | 48.1 | 49 | 45 | 45.4 | 45.4 | -2.7 (-5.61%) | 724,003 |
| 10 Jun 2004 | INR | 47.6 | 48.45 | 47.3 | 48.1 | 48.1 | -1.05 (-2.14%) | 1,296,736 |
| 9 Jun 2004 | INR | 47 | 49.25 | 47 | 49.15 | 49.15 | +3.8 (+8.38%) | 3,570,773 |
| 8 Jun 2004 | INR | 45 | 45.65 | 44.5 | 45.35 | 45.35 | +0.55 (+1.23%) | 773,329 |
| 7 Jun 2004 | INR | 44.8 | 45.25 | 44 | 44.8 | 44.8 | +0.85 (+1.93%) | 1,087,374 |
| 4 Jun 2004 | INR | 44.2 | 44.45 | 41.2 | 43.95 | 43.95 | +0.75 (+1.74%) | 1,249,792 |
| 3 Jun 2004 | INR | 44.9 | 47.15 | 43 | 43.2 | 43.2 | -1.8 (-4%) | 2,490,531 |
| 2 Jun 2004 | INR | 41 | 45 | 41 | 45 | 45 | +3.5 (+8.43%) | 2,329,975 |
| 1 Jun 2004 | INR | 38 | 41.85 | 38 | 41.5 | 41.5 | +4.05 (+10.81%) | 2,384,708 |
| 31 May 2004 | INR | 42.5 | 42.5 | 36.15 | 37.45 | 37.45 | -6.6 (-14.98%) | 2,212,410 |
| 28 May 2004 | INR | 48.4 | 48.4 | 44.05 | 44.05 | 44.05 | -3.55 (-7.46%) | 1,396,922 |
| 27 May 2004 | INR | 49.3 | 49.5 | 46.3 | 47.6 | 47.6 | -1.65 (-3.35%) | 1,257,868 |
| 26 May 2004 | INR | 51 | 51.3 | 48.6 | 49.25 | 49.25 | -0.65 (-1.30%) | 662,640 |
| 25 May 2004 | INR | 51.45 | 51.45 | 48.15 | 49.9 | 49.9 | +0.15 (+0.30%) | 1,789,618 |
| 24 May 2004 | INR | 52.35 | 52.35 | 49.7 | 49.75 | 49.75 | -0.25 (-0.50%) | 953,727 |
| 21 May 2004 | INR | 52.5 | 52.5 | 48 | 50 | 50 | -2.2 (-4.21%) | 1,540,310 |
| 20 May 2004 | INR | 52.9 | 54.9 | 51.5 | 52.2 | 52.2 | +0.7 (+1.36%) | 1,608,793 |
| 19 May 2004 | INR | 48.7 | 55 | 47.5 | 51.5 | 51.5 | +4.9 (+10.52%) | 2,178,928 |
| 18 May 2004 | INR | 42 | 47.75 | 37 | 46.6 | 46.6 | +5.3 (+12.83%) | 2,042,346 |
| 17 May 2004 | INR | 44.85 | 44.85 | 36.5 | 41.3 | 41.3 | -4.3 (-9.43%) | 3,315,516 |
| 14 May 2004 | INR | 57.7 | 57.7 | 45.6 | 45.6 | 45.6 | -10.6 (-18.86%) | 4,043,957 |
| 13 May 2004 | INR | 55.15 | 62 | 54.55 | 56.2 | 56.2 | -3.5 (-5.86%) | 4,025,806 |
| 12 May 2004 | INR | 60 | 62.65 | 59 | 59.7 | 59.7 | -0.55 (-0.91%) | 2,195,199 |
| 11 May 2004 | INR | 63 | 63.5 | 60 | 60.25 | 60.25 | -4.25 (-6.59%) | 1,514,419 |
| 10 May 2004 | INR | 65.9 | 66.1 | 60.35 | 64.5 | 64.5 | -2.8 (-4.16%) | 2,629,926 |
| 7 May 2004 | INR | 71.5 | 71.5 | 67.3 | 67.3 | 67.3 | -3.3 (-4.67%) | 1,920,433 |
