| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | INR | 19.65 | 19.9 | 19 | 19 | 38 | -0.5 (-2.56%) | 32,656 |
| 22 Jun 2004 | INR | 19.75 | 19.85 | 19.5 | 19.5 | 39 | -0.15 (-0.76%) | 20,205 |
| 21 Jun 2004 | INR | 20.25 | 20.5 | 19.65 | 19.65 | 39.3 | -0.35 (-1.75%) | 20,851 |
| 18 Jun 2004 | INR | 20.9 | 20.9 | 20 | 20 | 40 | +0.15 (+0.76%) | 42,338 |
| 17 Jun 2004 | INR | 20.2 | 20.2 | 19.85 | 19.85 | 39.7 | 0.0 (0.0%) | 30,050 |
| 16 Jun 2004 | INR | 20.75 | 20.75 | 19.85 | 19.85 | 39.7 | +0.25 (+1.28%) | 26,945 |
| 15 Jun 2004 | INR | 20 | 20.6 | 19.6 | 19.6 | 39.2 | -0.3 (-1.51%) | 28,142 |
| 14 Jun 2004 | INR | 20.45 | 20.5 | 19.9 | 19.9 | 39.8 | -0.85 (-4.10%) | 39,996 |
| 11 Jun 2004 | INR | 21.75 | 21.8 | 20.75 | 20.75 | 41.5 | -0.5 (-2.35%) | 15,151 |
| 10 Jun 2004 | INR | 21.25 | 21.8 | 21.25 | 21.25 | 42.5 | +0.4 (+1.92%) | 26,999 |
| 9 Jun 2004 | INR | 20.85 | 21.15 | 20.85 | 20.85 | 41.7 | +0.25 (+1.21%) | 15,271 |
| 8 Jun 2004 | INR | 21.3 | 21.35 | 20.6 | 20.6 | 41.2 | -0.9 (-4.19%) | 21,122 |
| 7 Jun 2004 | INR | 22.3 | 22.4 | 21.5 | 21.5 | 43 | +0.3 (+1.42%) | 30,624 |
| 4 Jun 2004 | INR | 21.2 | 21.45 | 21.2 | 21.2 | 42.4 | +0.2 (+0.95%) | 39,651 |
| 3 Jun 2004 | INR | 22.9 | 22.9 | 21 | 21 | 42 | -1 (-4.55%) | 54,071 |
| 2 Jun 2004 | INR | 22 | 22.4 | 22 | 22 | 44 | +0.6 (+2.80%) | 83,821 |
| 1 Jun 2004 | INR | 22 | 22.9 | 21.4 | 21.4 | 42.8 | +0.2 (+0.94%) | 65,763 |
| 31 May 2004 | INR | 21.2 | 22.15 | 21.2 | 21.2 | 42.4 | -1.75 (-7.63%) | 114,063 |
| 28 May 2004 | INR | 22.95 | 24.25 | 22.95 | 22.95 | 45.9 | -1.25 (-5.17%) | 60,241 |
| 27 May 2004 | INR | 24.2 | 24.45 | 24.2 | 24.2 | 48.4 | +0.2 (+0.83%) | 35,564 |
| 26 May 2004 | INR | 25.15 | 25.7 | 24 | 24 | 48 | -0.75 (-3.03%) | 128,327 |
| 25 May 2004 | INR | 25.5 | 26.2 | 24.75 | 24.75 | 49.5 | -0.65 (-2.56%) | 395,963 |
| 24 May 2004 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 50.8 | +4.55 (+21.82%) | 269,663 |
| 21 May 2004 | INR | 22.55 | 22.55 | 20.85 | 20.85 | 41.7 | -1.35 (-6.08%) | 64,773 |
| 20 May 2004 | INR | 22.2 | 22.5 | 22.2 | 22.2 | 44.4 | +0.65 (+3.02%) | 48,487 |
| 19 May 2004 | INR | 21.55 | 21.9 | 21.55 | 21.55 | 43.1 | +1.55 (+7.75%) | 83,910 |
| 18 May 2004 | INR | 20 | 20.85 | 20 | 20 | 40 | +2 (+11.11%) | 117,947 |
| 17 May 2004 | INR | 20.1 | 21.15 | 18 | 18 | 36 | -4.4 (-19.64%) | 72,003 |
| 14 May 2004 | INR | 24 | 24.25 | 22.4 | 22.4 | 44.8 | -1.55 (-6.47%) | 80,947 |
| 13 May 2004 | INR | 23.95 | 24.9 | 23.95 | 23.95 | 47.9 | -0.3 (-1.24%) | 128,969 |
