| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.15 (-1.96%) | 200 |
| 21 Jun 2004 | INR | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -0.15 (-1.92%) | 146 |
| 18 Jun 2004 | INR | 8 | 8 | 7.75 | 7.8 | 7.8 | -0.15 (-1.89%) | 4,450 |
| 17 Jun 2004 | INR | 8.5 | 8.5 | 7.7 | 7.95 | 7.95 | +0.15 (+1.92%) | 1,352 |
| 16 Jun 2004 | INR | 7.85 | 8 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 4,401 |
| 15 Jun 2004 | INR | 8.05 | 8.05 | 8 | 8 | 8 | -0.05 (-0.62%) | 500 |
| 14 Jun 2004 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.05 (+0.63%) | 500 |
| 11 Jun 2004 | INR | 8.2 | 8.2 | 8 | 8 | 8 | -0.2 (-2.44%) | 1,900 |
| 10 Jun 2004 | INR | 8.05 | 8.2 | 8.05 | 8.2 | 8.2 | +0.2 (+2.50%) | 600 |
| 9 Jun 2004 | INR | 8.4 | 8.4 | 8 | 8 | 8 | +0.05 (+0.63%) | 400 |
| 8 Jun 2004 | INR | 8.1 | 8.1 | 7.95 | 7.95 | 7.95 | -0.5 (-5.92%) | 700 |
| 7 Jun 2004 | INR | 8.1 | 8.45 | 8.1 | 8.45 | 8.45 | +0.45 (+5.63%) | 1,010 |
| 4 Jun 2004 | INR | 7.45 | 8.15 | 7.4 | 8 | 8 | -0.05 (-0.62%) | 4,250 |
| 3 Jun 2004 | INR | 8.4 | 8.4 | 8.05 | 8.05 | 8.05 | -0.25 (-3.01%) | 1,640 |
| 2 Jun 2004 | INR | 8.1 | 8.35 | 8.05 | 8.3 | 8.3 | +0.1 (+1.22%) | 3,190 |
| 1 Jun 2004 | INR | 8.15 | 8.4 | 8.15 | 8.2 | 8.2 | +0.2 (+2.50%) | 2,050 |
| 31 May 2004 | INR | 7.75 | 8.15 | 7.75 | 8 | 8 | -0.5 (-5.88%) | 2,560 |
| 28 May 2004 | INR | 8.7 | 9.2 | 8.5 | 8.5 | 8.5 | -0.75 (-8.11%) | 6,147 |
| 27 May 2004 | INR | 8.55 | 10 | 8.55 | 9.25 | 9.25 | +0.4 (+4.52%) | 1,103 |
| 26 May 2004 | INR | 9.1 | 9.5 | 8.85 | 8.85 | 8.85 | +0.35 (+4.12%) | 9,701 |
| 25 May 2004 | INR | 8.3 | 8.95 | 8.3 | 8.5 | 8.5 | -0.2 (-2.30%) | 5,405 |
| 24 May 2004 | INR | 9.05 | 9.05 | 8.6 | 8.7 | 8.7 | +0.15 (+1.75%) | 5,800 |
| 21 May 2004 | INR | 8.5 | 8.75 | 8.25 | 8.55 | 8.55 | -0.35 (-3.93%) | 5,130 |
| 20 May 2004 | INR | 9 | 9 | 8.3 | 8.9 | 8.9 | +0.35 (+4.09%) | 5,601 |
| 19 May 2004 | INR | 8.5 | 9.45 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 5,251 |
| 18 May 2004 | INR | 7.95 | 8.8 | 7.5 | 8.55 | 8.55 | +0.5 (+6.21%) | 6,580 |
| 17 May 2004 | INR | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -0.8 (-9.04%) | 4,400 |
| 14 May 2004 | INR | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -0.85 (-8.76%) | 8,750 |
| 13 May 2004 | INR | 9 | 9.7 | 9 | 9.7 | 9.7 | +0.3 (+3.19%) | 1,651 |
| 12 May 2004 | INR | 9.45 | 9.6 | 9.4 | 9.4 | 9.4 | +0.1 (+1.08%) | 2,630 |
