| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 150 | 155 | 149.55 | 154.75 | 30.95 | -0.25 (-0.16%) | 12,950 |
| 3 Jun 2004 | INR | 155.1 | 159.75 | 154 | 155 | 31 | 0.0 (0.0%) | 7,540 |
| 2 Jun 2004 | INR | 156.5 | 157.7 | 154 | 155 | 31 | +4.9 (+3.26%) | 4,150 |
| 1 Jun 2004 | INR | 158 | 159 | 150 | 150.1 | 30.02 | -5.9 (-3.78%) | 8,510 |
| 31 May 2004 | INR | 160 | 160 | 156 | 156 | 31.2 | -8.75 (-5.31%) | 8,865 |
| 28 May 2004 | INR | 165 | 167.5 | 160 | 164.75 | 32.95 | -3.8 (-2.25%) | 4,900 |
| 27 May 2004 | INR | 167 | 170 | 167 | 168.55 | 33.71 | +4.2 (+2.56%) | 22,910 |
| 26 May 2004 | INR | 166 | 168 | 163.1 | 164.35 | 32.87 | -0.95 (-0.57%) | 4,625 |
| 25 May 2004 | INR | 162.05 | 166.75 | 162 | 165.3 | 33.06 | -2.35 (-1.40%) | 7,490 |
| 24 May 2004 | INR | 168 | 168.05 | 165.5 | 167.65 | 33.53 | -0.45 (-0.27%) | 4,100 |
| 21 May 2004 | INR | 168 | 170 | 168 | 168.1 | 33.62 | +0.85 (+0.51%) | 18,535 |
| 20 May 2004 | INR | 167.9 | 167.9 | 165.15 | 167.25 | 33.45 | +1.85 (+1.12%) | 4,575 |
| 19 May 2004 | INR | 160 | 166.95 | 160 | 165.4 | 33.08 | +6.2 (+3.89%) | 5,945 |
| 18 May 2004 | INR | 165 | 170 | 156.5 | 159.2 | 31.84 | -0.85 (-0.53%) | 22,025 |
| 17 May 2004 | INR | 145 | 162 | 142.45 | 160.05 | 32.01 | -3.8 (-2.32%) | 64,240 |
| 14 May 2004 | INR | 166 | 171.4 | 160 | 163.85 | 32.77 | -6.25 (-3.67%) | 24,925 |
| 13 May 2004 | INR | 150 | 173 | 150 | 170.1 | 34.02 | -0.15 (-0.09%) | 20,300 |
| 12 May 2004 | INR | 170 | 172.4 | 170 | 170.25 | 34.05 | +0.5 (+0.29%) | 12,040 |
| 11 May 2004 | INR | 167.05 | 171 | 167 | 169.75 | 33.95 | -0.35 (-0.21%) | 19,500 |
| 10 May 2004 | INR | 167.1 | 172 | 167 | 170.1 | 34.02 | +2.85 (+1.70%) | 8,520 |
| 7 May 2004 | INR | 167.2 | 168 | 167 | 167.25 | 33.45 | -0.95 (-0.56%) | 9,240 |
| 6 May 2004 | INR | 167 | 171 | 167 | 168.2 | 33.64 | +1.2 (+0.72%) | 38,885 |
| 5 May 2004 | INR | 166.05 | 167.35 | 165 | 167 | 33.4 | +1.65 (+1.00%) | 19,700 |
| 4 May 2004 | INR | 166.05 | 167.9 | 165.35 | 165.35 | 33.07 | +0.35 (+0.21%) | 3,125 |
| 3 May 2004 | INR | 165 | 166.5 | 165 | 165 | 33 | 0.0 (0.0%) | 11,945 |
| 30 Apr 2004 | INR | 165.05 | 167 | 165 | 165 | 33 | -0.75 (-0.45%) | 10,650 |
| 29 Apr 2004 | INR | 155.5 | 165.75 | 155.5 | 165.75 | 33.15 | -2.25 (-1.34%) | 3,875 |
| 28 Apr 2004 | INR | 169 | 169 | 168 | 168 | 33.6 | 0.0 (0.0%) | 11,070 |
| 27 Apr 2004 | INR | 166.95 | 169.9 | 166.95 | 168 | 33.6 | -0.1 (-0.06%) | 37,045 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 168.1 | 33.62 | 0.0 (0.0%) | 0 |
