| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | INR | 310 | 311 | 306 | 306 | 306 | +7.1 (+2.38%) | 744 |
| 25 May 2004 | INR | 303 | 306 | 298 | 298.9 | 298.9 | -8.1 (-2.64%) | 1,443 |
| 24 May 2004 | INR | 299.45 | 309 | 290 | 307 | 307 | +23.9 (+8.44%) | 2,592 |
| 21 May 2004 | INR | 278 | 288.95 | 278 | 283.1 | 283.1 | -0.7 (-0.25%) | 774 |
| 20 May 2004 | INR | 298 | 298 | 283 | 283.8 | 283.8 | +5.9 (+2.12%) | 4,194 |
| 19 May 2004 | INR | 282.95 | 285 | 275 | 277.9 | 277.9 | +12.55 (+4.73%) | 4,380 |
| 18 May 2004 | INR | 267 | 274 | 253.05 | 265.35 | 265.35 | -1.65 (-0.62%) | 1,246 |
| 17 May 2004 | INR | 269.15 | 278 | 266.85 | 267 | 267 | -29.45 (-9.93%) | 685 |
| 14 May 2004 | INR | 320 | 320 | 292.55 | 296.45 | 296.45 | -28.55 (-8.78%) | 4,240 |
| 13 May 2004 | INR | 312 | 330 | 312 | 325 | 325 | -4.2 (-1.28%) | 1,245 |
| 12 May 2004 | INR | 335 | 350 | 325 | 329.2 | 329.2 | +1.4 (+0.43%) | 1,837 |
| 11 May 2004 | INR | 339 | 339 | 325 | 327.8 | 327.8 | -10.15 (-3.00%) | 4,301 |
| 10 May 2004 | INR | 325 | 344.45 | 325 | 337.95 | 337.95 | -12.05 (-3.44%) | 2,642 |
| 7 May 2004 | INR | 364 | 364 | 345 | 350 | 350 | -7.45 (-2.08%) | 2,509 |
| 6 May 2004 | INR | 347 | 362 | 345.1 | 357.45 | 357.45 | +2.1 (+0.59%) | 14,303 |
| 5 May 2004 | INR | 379.5 | 380 | 350.5 | 355.35 | 355.35 | -15.55 (-4.19%) | 8,474 |
| 4 May 2004 | INR | 370 | 382 | 368 | 370.9 | 370.9 | +9.65 (+2.67%) | 2,083 |
| 3 May 2004 | INR | 389.4 | 389.4 | 350 | 361.25 | 361.25 | -20.75 (-5.43%) | 6,692 |
| 30 Apr 2004 | INR | 370 | 391 | 370 | 382 | 382 | +18.05 (+4.96%) | 9,955 |
| 29 Apr 2004 | INR | 365 | 368 | 361.1 | 363.95 | 363.95 | +3.95 (+1.10%) | 3,714 |
| 28 Apr 2004 | INR | 347.5 | 360 | 347 | 360 | 360 | +10 (+2.86%) | 2,772 |
| 27 Apr 2004 | INR | 376 | 376 | 343 | 350 | 350 | -30.8 (-8.09%) | 8,807 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 380.8 | 380.8 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 387 | 390 | 376 | 380.8 | 380.8 | +0.9 (+0.24%) | 2,739 |
| 22 Apr 2004 | INR | 388 | 388.9 | 368 | 379.9 | 379.9 | -4.7 (-1.22%) | 39,840 |
| 21 Apr 2004 | INR | 374.8 | 392 | 371 | 384.6 | 384.6 | +16.9 (+4.60%) | 12,927 |
| 20 Apr 2004 | INR | 347.5 | 371 | 347.5 | 367.7 | 367.7 | +8.05 (+2.24%) | 4,981 |
| 19 Apr 2004 | INR | 370 | 374 | 352 | 359.65 | 359.65 | -2.65 (-0.73%) | 6,353 |
| 16 Apr 2004 | INR | 347 | 365 | 347 | 362.3 | 362.3 | +15.05 (+4.33%) | 11,693 |
| 15 Apr 2004 | INR | 333.85 | 350.5 | 330 | 347.25 | 347.25 | +19.75 (+6.03%) | 9,189 |
