| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | INR | 8.2 | 8.38 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 2,010 |
| 29 Jun 2004 | INR | 8 | 8.01 | 8 | 8 | 8 | +0.03 (+0.38%) | 880 |
| 28 Jun 2004 | INR | 8.45 | 8.45 | 7.28 | 7.97 | 7.97 | +0.66 (+9.03%) | 4,970 |
| 25 Jun 2004 | INR | 6.85 | 7.4 | 6.85 | 7.31 | 7.31 | +0.41 (+5.94%) | 1,150 |
| 24 Jun 2004 | INR | 7 | 7 | 6.85 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,645 |
| 23 Jun 2004 | INR | 6.85 | 7.35 | 6.85 | 7 | 7 | -0.1 (-1.41%) | 560 |
| 22 Jun 2004 | INR | 7.1 | 7.58 | 7.1 | 7.1 | 7.1 | -0.26 (-3.53%) | 1,430 |
| 21 Jun 2004 | INR | 6.9 | 7.37 | 6.85 | 7.36 | 7.36 | +0.2 (+2.79%) | 7,810 |
| 18 Jun 2004 | INR | 6.91 | 7.16 | 6.91 | 7.16 | 7.16 | +0.15 (+2.14%) | 670 |
| 17 Jun 2004 | INR | 6.75 | 7.05 | 6.75 | 7.01 | 7.01 | -0.19 (-2.64%) | 310 |
| 16 Jun 2004 | INR | 7.25 | 7.4 | 7.2 | 7.2 | 7.2 | +0.05 (+0.70%) | 1,335 |
| 15 Jun 2004 | INR | 7.8 | 8 | 7.04 | 7.15 | 7.15 | 0.0 (0.0%) | 850 |
| 14 Jun 2004 | INR | 7 | 7.15 | 7 | 7.15 | 7.15 | -0.14 (-1.92%) | 215 |
| 11 Jun 2004 | INR | 7.26 | 7.69 | 7.26 | 7.29 | 7.29 | -0.52 (-6.66%) | 10,510 |
| 10 Jun 2004 | INR | 7.24 | 7.87 | 7.24 | 7.81 | 7.81 | -0.06 (-0.76%) | 250 |
| 9 Jun 2004 | INR | 7 | 7.9 | 7 | 7.87 | 7.87 | +0.37 (+4.93%) | 6,850 |
| 8 Jun 2004 | INR | 7.28 | 7.94 | 7.28 | 7.5 | 7.5 | -0.05 (-0.66%) | 230 |
| 7 Jun 2004 | INR | 7.8 | 7.97 | 7.4 | 7.55 | 7.55 | -0.35 (-4.43%) | 11,645 |
| 4 Jun 2004 | INR | 7.12 | 7.9 | 6.53 | 7.9 | 7.9 | +0.39 (+5.19%) | 14,496 |
| 3 Jun 2004 | INR | 7.5 | 7.75 | 7.5 | 7.51 | 7.51 | +0.01 (+0.13%) | 3,790 |
| 2 Jun 2004 | INR | 6.29 | 8 | 6.29 | 7.5 | 7.5 | -0.35 (-4.46%) | 6,080 |
| 1 Jun 2004 | INR | 8.09 | 8.1 | 7.8 | 7.85 | 7.85 | -0.01 (-0.13%) | 1,270 |
| 31 May 2004 | INR | 6.5 | 8.33 | 6.5 | 7.86 | 7.86 | -0.14 (-1.75%) | 3,330 |
| 28 May 2004 | INR | 8.5 | 8.5 | 8 | 8 | 8 | -0.52 (-6.10%) | 5,420 |
| 27 May 2004 | INR | 8.2 | 8.66 | 8.2 | 8.52 | 8.52 | +0.26 (+3.15%) | 1,345 |
| 26 May 2004 | INR | 8.65 | 8.9 | 8 | 8.26 | 8.26 | -0.82 (-9.03%) | 9,610 |
| 25 May 2004 | INR | 8.21 | 9.1 | 8.21 | 9.08 | 9.08 | +0.13 (+1.45%) | 6,845 |
| 24 May 2004 | INR | 8.91 | 9.25 | 8.91 | 8.95 | 8.95 | -0.01 (-0.11%) | 2,195 |
| 21 May 2004 | INR | 9.2 | 9.2 | 8.76 | 8.96 | 8.96 | +0.04 (+0.45%) | 670 |
| 20 May 2004 | INR | 8.95 | 9.15 | 8.75 | 8.92 | 8.92 | +0.05 (+0.56%) | 13,020 |
