| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | INR | 13.4 | 13.4 | 13.1 | 13.2 | 13.2 | -0.1 (-0.75%) | 19,690 |
| 17 Jun 2004 | INR | 13.5 | 13.5 | 13.3 | 13.3 | 13.3 | -0.2 (-1.48%) | 16,894 |
| 16 Jun 2004 | INR | 13.8 | 14 | 13.45 | 13.5 | 13.5 | -0.25 (-1.82%) | 24,702 |
| 15 Jun 2004 | INR | 13.5 | 13.95 | 13.4 | 13.75 | 13.75 | +0.3 (+2.23%) | 31,414 |
| 14 Jun 2004 | INR | 13.2 | 13.55 | 13 | 13.45 | 13.45 | -0.2 (-1.47%) | 51,364 |
| 11 Jun 2004 | INR | 14.45 | 14.45 | 13.6 | 13.65 | 13.65 | -0.45 (-3.19%) | 51,177 |
| 10 Jun 2004 | INR | 13.8 | 14.8 | 13.4 | 14.1 | 14.1 | +0.1 (+0.71%) | 105,940 |
| 9 Jun 2004 | INR | 14.25 | 14.5 | 13.75 | 14 | 14 | -0.15 (-1.06%) | 46,351 |
| 8 Jun 2004 | INR | 14.25 | 14.5 | 14 | 14.15 | 14.15 | +0.05 (+0.35%) | 30,744 |
| 7 Jun 2004 | INR | 14.75 | 14.8 | 14.1 | 14.1 | 14.1 | -0.3 (-2.08%) | 57,491 |
| 4 Jun 2004 | INR | 13.85 | 14.9 | 13.85 | 14.4 | 14.4 | -0.2 (-1.37%) | 42,796 |
| 3 Jun 2004 | INR | 15.1 | 15.3 | 14.55 | 14.6 | 14.6 | -0.4 (-2.67%) | 38,428 |
| 2 Jun 2004 | INR | 15 | 15.4 | 14.75 | 15 | 15 | -0.15 (-0.99%) | 42,673 |
| 1 Jun 2004 | INR | 15.5 | 16 | 14.6 | 15.15 | 15.15 | -0.05 (-0.33%) | 99,930 |
| 31 May 2004 | INR | 15.5 | 16.25 | 12.45 | 15.2 | 15.2 | -0.15 (-0.98%) | 162,168 |
| 28 May 2004 | INR | 16.9 | 17 | 15.3 | 15.35 | 15.35 | -1.9 (-11.01%) | 179,345 |
| 27 May 2004 | INR | 17.6 | 17.75 | 17 | 17.25 | 17.25 | -0.2 (-1.15%) | 145,677 |
| 26 May 2004 | INR | 17.9 | 18.55 | 17.25 | 17.45 | 17.45 | +0.3 (+1.75%) | 424,048 |
| 25 May 2004 | INR | 15.4 | 18.25 | 14.5 | 17.15 | 17.15 | +2 (+13.20%) | 699,375 |
| 24 May 2004 | INR | 15.45 | 15.95 | 15.15 | 15.15 | 15.15 | +0.5 (+3.41%) | 109,492 |
| 21 May 2004 | INR | 15.4 | 15.4 | 14.25 | 14.65 | 14.65 | -0.6 (-3.93%) | 122,129 |
| 20 May 2004 | INR | 15.5 | 17 | 14.5 | 15.25 | 15.25 | +0.75 (+5.17%) | 203,383 |
| 19 May 2004 | INR | 13.75 | 14.6 | 13.35 | 14.5 | 14.5 | +2.1 (+16.94%) | 213,028 |
| 18 May 2004 | INR | 10.2 | 12.4 | 10.2 | 12.4 | 12.4 | +2.2 (+21.57%) | 97,166 |
| 17 May 2004 | INR | 12.05 | 12.05 | 10.2 | 10.2 | 10.2 | -2.6 (-20.31%) | 115,418 |
| 14 May 2004 | INR | 15.1 | 15.3 | 12.2 | 12.8 | 12.8 | -2.3 (-15.23%) | 194,756 |
| 13 May 2004 | INR | 15 | 15.75 | 14.5 | 15.1 | 15.1 | -1.2 (-7.36%) | 214,665 |
| 12 May 2004 | INR | 15.5 | 16.5 | 15.4 | 16.3 | 16.3 | +0.8 (+5.16%) | 73,667 |
| 11 May 2004 | INR | 16.25 | 16.25 | 15.5 | 15.5 | 15.5 | -1.5 (-8.82%) | 51,261 |
| 10 May 2004 | INR | 17 | 17.2 | 16.55 | 17 | 17 | -0.1 (-0.58%) | 72,595 |
