| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | INR | 20.2 | 20.25 | 19.5 | 19.5 | 19.5 | -0.85 (-4.18%) | 995,716 |
| 18 Jun 2004 | INR | 20.65 | 20.75 | 20.25 | 20.35 | 20.35 | -0.4 (-1.93%) | 1,048,983 |
| 17 Jun 2004 | INR | 20.3 | 20.8 | 20.15 | 20.75 | 20.75 | +0.25 (+1.22%) | 678,792 |
| 16 Jun 2004 | INR | 20.45 | 20.8 | 20.2 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,060,262 |
| 15 Jun 2004 | INR | 20 | 20.5 | 19.9 | 20.3 | 20.3 | +0.35 (+1.75%) | 1,199,136 |
| 14 Jun 2004 | INR | 20.6 | 20.6 | 19.65 | 19.95 | 19.95 | -0.5 (-2.44%) | 972,904 |
| 11 Jun 2004 | INR | 20.6 | 21.05 | 20.4 | 20.45 | 20.45 | -0.55 (-2.62%) | 659,842 |
| 10 Jun 2004 | INR | 21 | 21.3 | 20.75 | 21 | 21 | +0.1 (+0.48%) | 870,255 |
| 9 Jun 2004 | INR | 21 | 21.3 | 20.15 | 20.9 | 20.9 | +0.15 (+0.72%) | 1,479,372 |
| 8 Jun 2004 | INR | 21.05 | 21.3 | 20.6 | 20.75 | 20.75 | -0.25 (-1.19%) | 935,708 |
| 7 Jun 2004 | INR | 21.5 | 21.5 | 20.9 | 21 | 21 | -0.2 (-0.94%) | 1,249,034 |
| 4 Jun 2004 | INR | 21 | 21.45 | 20.9 | 21.2 | 21.2 | -0.05 (-0.24%) | 1,935,372 |
| 3 Jun 2004 | INR | 22.45 | 22.6 | 21 | 21.25 | 21.25 | -1.55 (-6.80%) | 3,732,005 |
| 2 Jun 2004 | INR | 21.9 | 22.85 | 21.4 | 22.8 | 22.8 | +1.55 (+7.29%) | 2,506,360 |
| 1 Jun 2004 | INR | 20.5 | 21.75 | 20.5 | 21.25 | 21.25 | +0.85 (+4.17%) | 2,014,874 |
| 31 May 2004 | INR | 21.1 | 21.4 | 20 | 20.4 | 20.4 | -1.35 (-6.21%) | 1,993,116 |
| 28 May 2004 | INR | 23 | 24 | 21.4 | 21.75 | 21.75 | -1.2 (-5.23%) | 1,559,531 |
| 27 May 2004 | INR | 23 | 23.3 | 22.65 | 22.95 | 22.95 | -0.25 (-1.08%) | 890,357 |
| 26 May 2004 | INR | 23.6 | 23.75 | 23 | 23.2 | 23.2 | +0.05 (+0.22%) | 1,300,136 |
| 25 May 2004 | INR | 23.25 | 23.65 | 22.6 | 23.15 | 23.15 | +0.25 (+1.09%) | 1,571,861 |
| 24 May 2004 | INR | 23.8 | 24.25 | 22.8 | 22.9 | 22.9 | -0.65 (-2.76%) | 2,387,683 |
| 21 May 2004 | INR | 24.05 | 24.25 | 22.6 | 23.55 | 23.55 | -0.75 (-3.09%) | 2,424,109 |
| 20 May 2004 | INR | 25 | 26 | 24.05 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,079,893 |
| 19 May 2004 | INR | 23.6 | 25.25 | 23.6 | 24.55 | 24.55 | +0.8 (+3.37%) | 3,661,808 |
| 18 May 2004 | INR | 20.15 | 23.75 | 20.05 | 23.75 | 23.75 | +3.75 (+18.75%) | 3,500,512 |
| 17 May 2004 | INR | 26 | 26 | 18.25 | 20 | 20 | -2.8 (-12.28%) | 3,345,115 |
| 14 May 2004 | INR | 26.5 | 26.95 | 21.5 | 22.8 | 22.8 | -3.8 (-14.29%) | 5,987,986 |
| 13 May 2004 | INR | 25.7 | 27.65 | 24.55 | 26.6 | 26.6 | -0.05 (-0.19%) | 4,604,647 |
| 12 May 2004 | INR | 26 | 26.9 | 25.55 | 26.65 | 26.65 | +0.65 (+2.50%) | 3,456,482 |
| 11 May 2004 | INR | 27 | 27.75 | 26 | 26 | 26 | -2.2 (-7.80%) | 3,576,707 |
