| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | INR | 31 | 31.6 | 31 | 31.2 | 31.2 | +0.2 (+0.65%) | 3,348 |
| 28 Jun 2004 | INR | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 200 |
| 25 Jun 2004 | INR | 30 | 31 | 30 | 31 | 31 | +1.5 (+5.08%) | 1,550 |
| 24 Jun 2004 | INR | 29.5 | 29.55 | 29.5 | 29.5 | 29.5 | -0.75 (-2.48%) | 1,040 |
| 23 Jun 2004 | INR | 31.4 | 31.4 | 30 | 30.25 | 30.25 | -0.85 (-2.73%) | 2,581 |
| 22 Jun 2004 | INR | 30 | 31.25 | 30 | 31.1 | 31.1 | +1.1 (+3.67%) | 2,126 |
| 21 Jun 2004 | INR | 29.9 | 30 | 29.9 | 30 | 30 | 0.0 (0.0%) | 997 |
| 18 Jun 2004 | INR | 28.8 | 30 | 28.8 | 30 | 30 | +0.5 (+1.69%) | 330 |
| 17 Jun 2004 | INR | 29 | 29.5 | 29 | 29.5 | 29.5 | +0.25 (+0.85%) | 600 |
| 16 Jun 2004 | INR | 29.4 | 29.4 | 29.25 | 29.25 | 29.25 | -0.35 (-1.18%) | 650 |
| 15 Jun 2004 | INR | 29.55 | 30 | 29.5 | 29.6 | 29.6 | +0.1 (+0.34%) | 800 |
| 14 Jun 2004 | INR | 30 | 30 | 28 | 29.5 | 29.5 | -1.5 (-4.84%) | 3,301 |
| 11 Jun 2004 | INR | 29.25 | 31.4 | 29.25 | 31 | 31 | +0.75 (+2.48%) | 1,678 |
| 10 Jun 2004 | INR | 30 | 30.5 | 30 | 30.25 | 30.25 | +0.25 (+0.83%) | 600 |
| 9 Jun 2004 | INR | 29.1 | 30 | 29 | 30 | 30 | +1.45 (+5.08%) | 1,200 |
| 8 Jun 2004 | INR | 25.4 | 28.6 | 25.4 | 28.55 | 28.55 | +0.5 (+1.78%) | 1,257 |
| 7 Jun 2004 | INR | 27.15 | 28.1 | 27.15 | 28.05 | 28.05 | -0.05 (-0.18%) | 1,012 |
| 4 Jun 2004 | INR | 28 | 28.1 | 27.6 | 28.1 | 28.1 | -0.25 (-0.88%) | 310 |
| 3 Jun 2004 | INR | 28.4 | 28.8 | 28.3 | 28.35 | 28.35 | -0.35 (-1.22%) | 1,260 |
| 2 Jun 2004 | INR | 28.3 | 30.2 | 28.3 | 28.7 | 28.7 | -0.55 (-1.88%) | 903 |
| 1 Jun 2004 | INR | 30.6 | 30.6 | 29.2 | 29.25 | 29.25 | +0.05 (+0.17%) | 360 |
| 31 May 2004 | INR | 31 | 31 | 28.8 | 29.2 | 29.2 | -2.7 (-8.46%) | 3,525 |
| 28 May 2004 | INR | 32.1 | 32.1 | 30.1 | 31.9 | 31.9 | -0.65 (-2.00%) | 3,859 |
| 27 May 2004 | INR | 32.5 | 32.55 | 31.5 | 32.55 | 32.55 | +0.55 (+1.72%) | 2,050 |
| 26 May 2004 | INR | 32.75 | 32.75 | 32 | 32 | 32 | -0.8 (-2.44%) | 6,000 |
| 25 May 2004 | INR | 32 | 32.95 | 32 | 32.8 | 32.8 | +0.8 (+2.50%) | 400 |
| 24 May 2004 | INR | 32.5 | 33 | 32 | 32 | 32 | -1.15 (-3.47%) | 2,700 |
| 21 May 2004 | INR | 32 | 33.15 | 32 | 33.15 | 33.15 | +0.15 (+0.45%) | 7,400 |
| 20 May 2004 | INR | 33.95 | 34 | 33 | 33 | 33 | +0.5 (+1.54%) | 1,650 |
| 19 May 2004 | INR | 30.5 | 32.5 | 30.5 | 32.5 | 32.5 | +1.85 (+6.04%) | 13,950 |
