| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 137 | 146 | 137 | 145 | 145 | 0.0 (0.0%) | 2,286 |
| 1 Jun 2004 | INR | 140 | 145 | 140 | 145 | 145 | +1 (+0.69%) | 1,675 |
| 31 May 2004 | INR | 144 | 144 | 144 | 144 | 144 | +2 (+1.41%) | 25 |
| 28 May 2004 | INR | 145.5 | 145.5 | 142 | 142 | 142 | -7 (-4.70%) | 125 |
| 27 May 2004 | INR | 0 | 0 | 0 | 149 | 149 | 0.0 (0.0%) | 0 |
| 26 May 2004 | INR | 149 | 149 | 149 | 149 | 149 | +8 (+5.67%) | 500 |
| 25 May 2004 | INR | 140 | 142 | 140 | 141 | 141 | +4 (+2.92%) | 1,600 |
| 24 May 2004 | INR | 137 | 143 | 137 | 137 | 137 | 0.0 (0.0%) | 301 |
| 21 May 2004 | INR | 137 | 137 | 137 | 137 | 137 | -0.75 (-0.54%) | 200 |
| 20 May 2004 | INR | 0 | 0 | 0 | 137.75 | 137.75 | 0.0 (0.0%) | 0 |
| 19 May 2004 | INR | 140 | 140 | 137 | 137.75 | 137.75 | +0.55 (+0.40%) | 613 |
| 18 May 2004 | INR | 139 | 140 | 134.7 | 137.2 | 137.2 | -4.55 (-3.21%) | 1,100 |
| 17 May 2004 | INR | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -7.45 (-4.99%) | 113 |
| 14 May 2004 | INR | 151 | 151 | 149.2 | 149.2 | 149.2 | -7.8 (-4.97%) | 155 |
| 13 May 2004 | INR | 169.8 | 170 | 157 | 157 | 157 | -5.25 (-3.24%) | 7,150 |
| 12 May 2004 | INR | 159.6 | 167.9 | 159.6 | 162.25 | 162.25 | -5.7 (-3.39%) | 434 |
| 11 May 2004 | INR | 154.4 | 167.95 | 154.4 | 167.95 | 167.95 | +5.45 (+3.35%) | 58 |
| 10 May 2004 | INR | 0 | 0 | 0 | 162.5 | 162.5 | 0.0 (0.0%) | 0 |
| 7 May 2004 | INR | 170 | 170 | 162.45 | 162.5 | 162.5 | -8.45 (-4.94%) | 17,875 |
| 6 May 2004 | INR | 158 | 170.95 | 158 | 170.95 | 170.95 | +6.15 (+3.73%) | 601 |
| 5 May 2004 | INR | 155 | 164.8 | 155 | 164.8 | 164.8 | +6.35 (+4.01%) | 170 |
| 4 May 2004 | INR | 159 | 159 | 150.1 | 158.45 | 158.45 | +6.55 (+4.31%) | 1,190 |
| 3 May 2004 | INR | 148 | 152.25 | 148 | 151.9 | 151.9 | +6.9 (+4.76%) | 1,098 |
| 30 Apr 2004 | INR | 145 | 145 | 145 | 145 | 145 | +3 (+2.11%) | 200 |
| 29 Apr 2004 | INR | 140 | 142 | 140 | 142 | 142 | -0.25 (-0.18%) | 300 |
| 28 Apr 2004 | INR | 143 | 143 | 141.5 | 142.25 | 142.25 | -0.3 (-0.21%) | 750 |
| 27 Apr 2004 | INR | 147.55 | 147.55 | 137.35 | 142.55 | 142.55 | -1.65 (-1.14%) | 25,637 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 144.2 | 144.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 143.85 | 144.9 | 143.85 | 144.2 | 144.2 | +6.2 (+4.49%) | 940 |
| 22 Apr 2004 | INR | 139 | 139 | 138 | 138 | 138 | -1 (-0.72%) | 66 |
