| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 10 | 10.4 | 9.8 | 10 | 10 | 0.0 (0.0%) | 5,442 |
| 3 Jun 2004 | INR | 10.8 | 10.8 | 9.9 | 10 | 10 | -0.25 (-2.44%) | 14,036 |
| 2 Jun 2004 | INR | 10.7 | 11 | 10.25 | 10.25 | 10.25 | -0.4 (-3.76%) | 12,946 |
| 1 Jun 2004 | INR | 10.6 | 11 | 10.5 | 10.65 | 10.65 | +0.4 (+3.90%) | 19,110 |
| 31 May 2004 | INR | 10.1 | 10.8 | 10.1 | 10.25 | 10.25 | -0.35 (-3.30%) | 17,582 |
| 28 May 2004 | INR | 12 | 12.1 | 10.5 | 10.6 | 10.6 | -1.05 (-9.01%) | 27,525 |
| 27 May 2004 | INR | 12.35 | 12.35 | 11.4 | 11.65 | 11.65 | +0.05 (+0.43%) | 24,148 |
| 26 May 2004 | INR | 12.2 | 12.5 | 11.5 | 11.6 | 11.6 | -0.1 (-0.85%) | 62,732 |
| 25 May 2004 | INR | 12.2 | 12.2 | 11.1 | 11.7 | 11.7 | 0.0 (0.0%) | 94,596 |
| 24 May 2004 | INR | 10.25 | 11.7 | 10.25 | 11.7 | 11.7 | +2 (+20.62%) | 132,937 |
| 21 May 2004 | INR | 9.6 | 9.9 | 9.6 | 9.7 | 9.7 | -0.1 (-1.02%) | 7,751 |
| 20 May 2004 | INR | 9.95 | 10.2 | 9.6 | 9.8 | 9.8 | -0.4 (-3.92%) | 14,980 |
| 19 May 2004 | INR | 10.8 | 10.8 | 9.5 | 10.2 | 10.2 | +0.6 (+6.25%) | 16,718 |
| 18 May 2004 | INR | 8.85 | 9.8 | 8.85 | 9.6 | 9.6 | +1.35 (+16.36%) | 10,226 |
| 17 May 2004 | INR | 8.75 | 9.85 | 8 | 8.25 | 8.25 | -1.65 (-16.67%) | 10,321 |
| 14 May 2004 | INR | 10.3 | 10.9 | 9.5 | 9.9 | 9.9 | -0.5 (-4.81%) | 18,880 |
| 13 May 2004 | INR | 8.15 | 10.5 | 8.15 | 10.4 | 10.4 | +0.4 (+4%) | 12,542 |
| 12 May 2004 | INR | 10.25 | 10.9 | 9.85 | 10 | 10 | +0.05 (+0.50%) | 9,458 |
| 11 May 2004 | INR | 10.15 | 10.25 | 9.95 | 9.95 | 9.95 | -0.2 (-1.97%) | 10,851 |
| 10 May 2004 | INR | 10.65 | 10.65 | 10.1 | 10.15 | 10.15 | -0.35 (-3.33%) | 17,880 |
| 7 May 2004 | INR | 10.8 | 11 | 10.4 | 10.5 | 10.5 | -0.3 (-2.78%) | 13,290 |
| 6 May 2004 | INR | 10.7 | 10.95 | 10.3 | 10.8 | 10.8 | +0.6 (+5.88%) | 16,723 |
| 5 May 2004 | INR | 10.6 | 10.8 | 10 | 10.2 | 10.2 | -0.2 (-1.92%) | 10,879 |
| 4 May 2004 | INR | 10.45 | 10.7 | 10.4 | 10.4 | 10.4 | +0.1 (+0.97%) | 6,229 |
| 3 May 2004 | INR | 10.3 | 10.7 | 10.25 | 10.3 | 10.3 | -0.4 (-3.74%) | 11,416 |
| 30 Apr 2004 | INR | 10.5 | 10.85 | 10.3 | 10.7 | 10.7 | +0.1 (+0.94%) | 7,350 |
| 29 Apr 2004 | INR | 10.85 | 10.85 | 10.2 | 10.6 | 10.6 | +0.25 (+2.42%) | 7,826 |
| 28 Apr 2004 | INR | 10.65 | 11 | 10.3 | 10.35 | 10.35 | -0.4 (-3.72%) | 22,369 |
| 27 Apr 2004 | INR | 11.6 | 12 | 10.75 | 10.75 | 10.75 | -0.6 (-5.29%) | 18,308 |
| 23 Apr 2004 | INR | 11.5 | 11.7 | 11.35 | 11.35 | 11.35 | -0.3 (-2.58%) | 32,171 |
