| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 43.05 | 44.25 | 42 | 43.25 | 43.25 | -0.1 (-0.23%) | 474,767 |
| 3 Jun 2004 | INR | 45.9 | 46.5 | 43.05 | 43.35 | 43.35 | -1.8 (-3.99%) | 286,291 |
| 2 Jun 2004 | INR | 45.7 | 46 | 45 | 45.15 | 45.15 | +0.5 (+1.12%) | 239,091 |
| 1 Jun 2004 | INR | 44.15 | 45.7 | 44.15 | 44.65 | 44.65 | +0.9 (+2.06%) | 379,204 |
| 31 May 2004 | INR | 48.95 | 48.95 | 41 | 43.75 | 43.75 | -3.05 (-6.52%) | 487,954 |
| 28 May 2004 | INR | 50.25 | 50.7 | 46.55 | 46.8 | 46.8 | -3.25 (-6.49%) | 588,296 |
| 27 May 2004 | INR | 52.95 | 53 | 49.9 | 50.05 | 50.05 | -2 (-3.84%) | 811,495 |
| 26 May 2004 | INR | 52 | 54.9 | 50.95 | 52.05 | 52.05 | +2.2 (+4.41%) | 2,209,150 |
| 25 May 2004 | INR | 49.7 | 51.4 | 48.5 | 49.85 | 49.85 | +1.45 (+3.00%) | 2,193,913 |
| 24 May 2004 | INR | 48.5 | 49.05 | 47.5 | 48.4 | 48.4 | +0.7 (+1.47%) | 543,377 |
| 21 May 2004 | INR | 46 | 48.35 | 43 | 47.7 | 47.7 | +0.45 (+0.95%) | 491,073 |
| 20 May 2004 | INR | 48.45 | 49.9 | 46.9 | 47.25 | 47.25 | +0.25 (+0.53%) | 479,719 |
| 19 May 2004 | INR | 42.45 | 47.75 | 42.45 | 47 | 47 | +5 (+11.90%) | 779,249 |
| 18 May 2004 | INR | 39.9 | 42.95 | 35 | 42 | 42 | +5.8 (+16.02%) | 663,904 |
| 17 May 2004 | INR | 43 | 43.8 | 35.45 | 36.2 | 36.2 | -8.05 (-18.19%) | 578,854 |
| 14 May 2004 | INR | 53 | 53.9 | 43.5 | 44.25 | 44.25 | -8.85 (-16.67%) | 1,283,957 |
| 13 May 2004 | INR | 50 | 55 | 47 | 53.1 | 53.1 | +0.2 (+0.38%) | 644,607 |
| 12 May 2004 | INR | 53 | 54.75 | 51.2 | 52.9 | 52.9 | -0.55 (-1.03%) | 468,534 |
| 11 May 2004 | INR | 54.45 | 54.9 | 53.05 | 53.45 | 53.45 | -2.2 (-3.95%) | 359,830 |
| 10 May 2004 | INR | 55.6 | 57 | 54.35 | 55.65 | 55.65 | -1.05 (-1.85%) | 424,492 |
| 7 May 2004 | INR | 57.55 | 57.55 | 56.15 | 56.7 | 56.7 | -0.8 (-1.39%) | 187,271 |
| 6 May 2004 | INR | 58.9 | 58.9 | 57.3 | 57.5 | 57.5 | +0.35 (+0.61%) | 296,417 |
| 5 May 2004 | INR | 57.45 | 57.8 | 56.55 | 57.15 | 57.15 | +0.45 (+0.79%) | 256,913 |
| 4 May 2004 | INR | 55.7 | 57.2 | 55.6 | 56.7 | 56.7 | +2 (+3.66%) | 278,830 |
| 3 May 2004 | INR | 56.9 | 56.9 | 53.1 | 54.7 | 54.7 | -1.9 (-3.36%) | 388,502 |
| 30 Apr 2004 | INR | 57 | 58.45 | 56.2 | 56.6 | 56.6 | -1.05 (-1.82%) | 281,068 |
| 29 Apr 2004 | INR | 59.5 | 59.5 | 57.3 | 57.65 | 57.65 | +0.8 (+1.41%) | 427,233 |
| 28 Apr 2004 | INR | 56.05 | 57.5 | 55.25 | 56.85 | 56.85 | +0.65 (+1.16%) | 559,222 |
| 27 Apr 2004 | INR | 59.95 | 59.95 | 56 | 56.2 | 56.2 | -4.1 (-6.80%) | 699,187 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 60.3 | 60.3 | 0.0 (0.0%) | 0 |
