| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 22.8 | 23.2 | 22.6 | 22.95 | 22.95 | -0.05 (-0.22%) | 605,838 |
| 3 Jun 2004 | INR | 24 | 24 | 22.8 | 23 | 23 | -0.65 (-2.75%) | 1,163,266 |
| 2 Jun 2004 | INR | 23.8 | 24 | 23.6 | 23.65 | 23.65 | 0.0 (0.0%) | 601,998 |
| 1 Jun 2004 | INR | 23.4 | 23.9 | 23 | 23.65 | 23.65 | +0.8 (+3.50%) | 1,557,603 |
| 31 May 2004 | INR | 23.15 | 23.25 | 22.25 | 22.85 | 22.85 | -0.4 (-1.72%) | 1,940,958 |
| 28 May 2004 | INR | 23.45 | 23.95 | 23 | 23.25 | 23.25 | -0.4 (-1.69%) | 1,456,494 |
| 27 May 2004 | INR | 23.65 | 24.25 | 23.6 | 23.65 | 23.65 | +0.05 (+0.21%) | 2,302,009 |
| 26 May 2004 | INR | 23.95 | 24.2 | 23.6 | 23.6 | 23.6 | -0.1 (-0.42%) | 695,197 |
| 25 May 2004 | INR | 23.75 | 23.95 | 23.15 | 23.7 | 23.7 | +0.05 (+0.21%) | 1,095,879 |
| 24 May 2004 | INR | 24.2 | 24.5 | 23.6 | 23.65 | 23.65 | 0.0 (0.0%) | 1,700,945 |
| 21 May 2004 | INR | 23.3 | 24.65 | 22.5 | 23.65 | 23.65 | 0.0 (0.0%) | 4,300,190 |
| 20 May 2004 | INR | 24.2 | 24.3 | 23.5 | 23.65 | 23.65 | +0.1 (+0.42%) | 2,280,593 |
| 19 May 2004 | INR | 22 | 23.7 | 22 | 23.55 | 23.55 | +1.65 (+7.53%) | 3,474,279 |
| 18 May 2004 | INR | 20 | 22.1 | 19.55 | 21.9 | 21.9 | +1.8 (+8.96%) | 2,487,163 |
| 17 May 2004 | INR | 21 | 21 | 16.9 | 20.1 | 20.1 | -1 (-4.74%) | 4,672,900 |
| 14 May 2004 | INR | 23.35 | 23.35 | 20.5 | 21.1 | 21.1 | -2.1 (-9.05%) | 3,842,329 |
| 13 May 2004 | INR | 22 | 24.25 | 21.5 | 23.2 | 23.2 | 0.0 (0.0%) | 3,287,933 |
| 12 May 2004 | INR | 22.7 | 23.5 | 21.5 | 23.2 | 23.2 | +0.55 (+2.43%) | 2,419,763 |
| 11 May 2004 | INR | 23.45 | 23.45 | 22.5 | 22.65 | 22.65 | -1.25 (-5.23%) | 1,745,217 |
| 10 May 2004 | INR | 23.5 | 24 | 22.55 | 23.9 | 23.9 | -0.1 (-0.42%) | 1,774,155 |
| 7 May 2004 | INR | 24.55 | 24.55 | 23.5 | 24 | 24 | -0.3 (-1.23%) | 2,687,349 |
| 6 May 2004 | INR | 24.45 | 24.65 | 24.05 | 24.3 | 24.3 | +0.65 (+2.75%) | 1,796,877 |
| 5 May 2004 | INR | 23.65 | 23.9 | 23.2 | 23.65 | 23.65 | +0.35 (+1.50%) | 1,893,736 |
| 4 May 2004 | INR | 22.55 | 23.7 | 22.5 | 23.3 | 23.3 | +1 (+4.48%) | 2,039,728 |
| 3 May 2004 | INR | 23.2 | 23.2 | 21.7 | 22.3 | 22.3 | -0.83 (-3.59%) | 3,213,004 |
| 30 Apr 2004 | INR | 23.6 | 24.09 | 23 | 23.13 | 23.13 | -0.46 (-1.95%) | 2,330,518 |
| 29 Apr 2004 | INR | 22.98 | 24.09 | 22.9 | 23.59 | 23.59 | +0.5 (+2.17%) | 3,476,015 |
| 28 Apr 2004 | INR | 22.45 | 23.35 | 21.55 | 23.09 | 23.09 | +0.98 (+4.43%) | 4,416,397 |
| 27 Apr 2004 | INR | 24.05 | 24.25 | 21 | 22.11 | 22.11 | -2.17 (-8.94%) | 3,878,816 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 24.28 | 24.28 | 0.0 (0.0%) | 0 |
