| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | INR | 48 | 51 | 48 | 49.4 | 49.4 | -1.33 (-2.62%) | 25,000 |
| 16 Jun 2004 | INR | 52 | 52.58 | 50.2 | 50.73 | 50.73 | -1.27 (-2.44%) | 54,100 |
| 15 Jun 2004 | INR | 52.8 | 53 | 50.1 | 52 | 52 | +1.8 (+3.59%) | 18,900 |
| 14 Jun 2004 | INR | 52 | 52.95 | 50.2 | 50.2 | 50.2 | -2.46 (-4.67%) | 13,200 |
| 11 Jun 2004 | INR | 52 | 53.3 | 52 | 52.66 | 52.66 | +0.49 (+0.94%) | 40,000 |
| 10 Jun 2004 | INR | 51.62 | 53.74 | 51.62 | 52.17 | 52.17 | -0.05 (-0.10%) | 18,800 |
| 9 Jun 2004 | INR | 52.62 | 53.02 | 52.02 | 52.22 | 52.22 | -2 (-3.69%) | 39,300 |
| 8 Jun 2004 | INR | 56.2 | 56.2 | 52.2 | 54.22 | 54.22 | +1.46 (+2.77%) | 15,200 |
| 7 Jun 2004 | INR | 53.6 | 53.6 | 52.2 | 52.76 | 52.76 | -0.08 (-0.15%) | 17,200 |
| 4 Jun 2004 | INR | 54 | 54 | 52 | 52.84 | 52.84 | -1.33 (-2.46%) | 22,100 |
| 3 Jun 2004 | INR | 54 | 55 | 53.22 | 54.17 | 54.17 | +0.41 (+0.76%) | 31,600 |
| 2 Jun 2004 | INR | 53.81 | 54 | 52.7 | 53.76 | 53.76 | -0.44 (-0.81%) | 41,000 |
| 1 Jun 2004 | INR | 55 | 55 | 53.6 | 54.2 | 54.2 | +0.29 (+0.54%) | 32,700 |
| 31 May 2004 | INR | 54.6 | 55.79 | 52.5 | 53.91 | 53.91 | -0.9 (-1.64%) | 24,800 |
| 28 May 2004 | INR | 55.2 | 56.6 | 54.6 | 54.81 | 54.81 | +0.01 (+0.02%) | 103,600 |
| 27 May 2004 | INR | 54 | 55.8 | 54 | 54.8 | 54.8 | +0.59 (+1.09%) | 52,900 |
| 26 May 2004 | INR | 54.2 | 54.98 | 53.44 | 54.21 | 54.21 | +0.69 (+1.29%) | 32,600 |
| 25 May 2004 | INR | 53.2 | 55.38 | 52.22 | 53.52 | 53.52 | -1.01 (-1.85%) | 30,700 |
| 24 May 2004 | INR | 53.2 | 54.78 | 52.4 | 54.53 | 54.53 | +2.76 (+5.33%) | 27,100 |
| 21 May 2004 | INR | 52.38 | 52.38 | 49.4 | 51.77 | 51.77 | +1.31 (+2.60%) | 35,900 |
| 20 May 2004 | INR | 50 | 54.05 | 50 | 50.46 | 50.46 | +1.17 (+2.37%) | 117,400 |
| 19 May 2004 | INR | 50 | 51.92 | 48.2 | 49.29 | 49.29 | +1.45 (+3.03%) | 38,000 |
| 18 May 2004 | INR | 49.86 | 49.86 | 46 | 47.84 | 47.84 | -0.21 (-0.44%) | 147,700 |
| 17 May 2004 | INR | 48.62 | 52 | 48.05 | 48.05 | 48.05 | -5.34 (-10.00%) | 2,700 |
| 14 May 2004 | INR | 59.05 | 59.05 | 52.47 | 53.39 | 53.39 | -4.91 (-8.42%) | 52,000 |
| 13 May 2004 | INR | 54 | 59 | 52 | 58.3 | 58.3 | +0.78 (+1.36%) | 37,500 |
| 12 May 2004 | INR | 54 | 58 | 54 | 57.52 | 57.52 | +4.33 (+8.14%) | 21,800 |
| 11 May 2004 | INR | 54.06 | 54.45 | 52.2 | 53.19 | 53.19 | -3.81 (-6.68%) | 27,000 |
| 10 May 2004 | INR | 54.2 | 57.8 | 54.2 | 57 | 57 | +2.75 (+5.07%) | 31,900 |
| 7 May 2004 | INR | 55.6 | 56.54 | 54 | 54.25 | 54.25 | -1.85 (-3.30%) | 19,500 |
