| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 244.7 | 244.7 | 222.1 | 225.55 | 225.55 | -13.2 (-5.53%) | 121,698 |
| 2 Jun 2004 | INR | 240.5 | 242.95 | 237 | 238.75 | 238.75 | -0.2 (-0.08%) | 35,186 |
| 1 Jun 2004 | INR | 239 | 244.9 | 238 | 238.95 | 238.95 | +4.8 (+2.05%) | 51,394 |
| 31 May 2004 | INR | 235 | 241.35 | 229.1 | 234.15 | 234.15 | -6.1 (-2.54%) | 311,864 |
| 28 May 2004 | INR | 247 | 247 | 239.5 | 240.25 | 240.25 | -6 (-2.44%) | 91,386 |
| 27 May 2004 | INR | 254.9 | 254.9 | 245 | 246.25 | 246.25 | -7.85 (-3.09%) | 207,146 |
| 26 May 2004 | INR | 254 | 258.9 | 252.1 | 254.1 | 254.1 | +2.9 (+1.15%) | 104,570 |
| 25 May 2004 | INR | 256.95 | 256.95 | 247.1 | 251.2 | 251.2 | -3.85 (-1.51%) | 110,779 |
| 24 May 2004 | INR | 249.9 | 260.95 | 249.5 | 255.05 | 255.05 | +9.3 (+3.78%) | 138,620 |
| 21 May 2004 | INR | 248 | 249 | 236 | 245.75 | 245.75 | -1.2 (-0.49%) | 70,906 |
| 20 May 2004 | INR | 247 | 254 | 239.1 | 246.95 | 246.95 | +3.65 (+1.50%) | 152,239 |
| 19 May 2004 | INR | 240.9 | 247.95 | 239 | 243.3 | 243.3 | +4.5 (+1.88%) | 344,305 |
| 18 May 2004 | INR | 225 | 245 | 225 | 238.8 | 238.8 | +22.4 (+10.35%) | 165,881 |
| 17 May 2004 | INR | 250 | 250 | 199 | 216.4 | 216.4 | -31.7 (-12.78%) | 116,605 |
| 14 May 2004 | INR | 266 | 266 | 242 | 248.1 | 248.1 | -13.9 (-5.31%) | 99,114 |
| 13 May 2004 | INR | 257 | 267 | 251 | 262 | 262 | +0.85 (+0.33%) | 86,330 |
| 12 May 2004 | INR | 249 | 264.55 | 249 | 261.15 | 261.15 | +5.45 (+2.13%) | 123,472 |
| 11 May 2004 | INR | 272 | 272 | 253.5 | 255.7 | 255.7 | 0.0 (0.0%) | 96,937 |
| 11 May 2004 |
|
|||||||
