| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 1.52 | 1.52 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 26,745 |
| 2 Jun 2004 | INR | 1.6 | 1.6 | 1.25 | 1.33 | 1.33 | -0.08 (-5.67%) | 77,172 |
| 1 Jun 2004 | INR | 1.53 | 1.53 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 17,260 |
| 31 May 2004 | INR | 1.46 | 1.5 | 1.3 | 1.43 | 1.43 | +0.04 (+2.88%) | 22,169 |
| 28 May 2004 | INR | 1.48 | 1.5 | 1.3 | 1.39 | 1.39 | +0.08 (+6.11%) | 58,540 |
| 27 May 2004 | INR | 1.54 | 1.54 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 92,394 |
| 26 May 2004 | INR | 1.54 | 1.57 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 40,400 |
| 25 May 2004 | INR | 1.73 | 1.73 | 1.3 | 1.33 | 1.33 | -0.21 (-13.64%) | 27,474 |
| 24 May 2004 | INR | 1.57 | 1.65 | 1.45 | 1.54 | 1.54 | +0.01 (+0.65%) | 27,094 |
| 21 May 2004 | INR | 1.69 | 1.74 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 46,850 |
| 20 May 2004 | INR | 1.83 | 1.84 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 52,000 |
| 19 May 2004 | INR | 1.85 | 1.85 | 1.52 | 1.57 | 1.57 | -0.08 (-4.85%) | 14,480 |
| 18 May 2004 | INR | 1.7 | 1.81 | 1.55 | 1.65 | 1.65 | -0.02 (-1.20%) | 48,650 |
| 17 May 2004 | INR | 1.47 | 1.8 | 1.47 | 1.67 | 1.67 | +0.17 (+11.33%) | 11,600 |
| 14 May 2004 | INR | 1.79 | 1.79 | 1.4 | 1.5 | 1.5 | -0.12 (-7.41%) | 29,250 |
| 13 May 2004 | INR | 1.6 | 1.84 | 1.57 | 1.62 | 1.62 | -0.07 (-4.14%) | 27,300 |
| 12 May 2004 | INR | 1.89 | 1.89 | 1.62 | 1.69 | 1.69 | -0.03 (-1.74%) | 32,450 |
| 11 May 2004 | INR | 1.75 | 2 | 1.69 | 1.72 | 1.72 | -0.06 (-3.37%) | 15,222 |
| 10 May 2004 | INR | 1.8 | 1.8 | 1.68 | 1.78 | 1.78 | +0.07 (+4.09%) | 23,600 |
| 7 May 2004 | INR | 1.61 | 1.84 | 1.61 | 1.71 | 1.71 | -0.07 (-3.93%) | 22,540 |
| 6 May 2004 | INR | 1.87 | 1.87 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 28,250 |
| 5 May 2004 | INR | 1.75 | 1.86 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 28,950 |
| 4 May 2004 | INR | 2 | 2 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 32,280 |
| 3 May 2004 | INR | 1.82 | 1.89 | 1.63 | 1.74 | 1.74 | -0.05 (-2.79%) | 23,000 |
| 30 Apr 2004 | INR | 1.8 | 1.85 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 56,710 |
| 29 Apr 2004 | INR | 2.02 | 2.02 | 1.68 | 1.76 | 1.76 | +0.06 (+3.53%) | 39,350 |
| 28 Apr 2004 | INR | 1.79 | 1.79 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 14,800 |
| 27 Apr 2004 | INR | 1.94 | 1.94 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 39,637 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 1.78 | 1.79 | 1.63 | 1.64 | 1.64 | -0.08 (-4.65%) | 56,695 |
