| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | INR | 81 | 84 | 79.25 | 80 | 80 | -0.75 (-0.93%) | 11,374 |
| 19 May 2004 | INR | 84.5 | 85.25 | 80 | 80.75 | 80.75 | -0.45 (-0.55%) | 17,776 |
| 18 May 2004 | INR | 75 | 82.9 | 72.5 | 81.2 | 81.2 | +2.3 (+2.92%) | 5,365 |
| 17 May 2004 | INR | 85 | 87.8 | 78.9 | 78.9 | 78.9 | -8.75 (-9.98%) | 3,260 |
| 14 May 2004 | INR | 95 | 95 | 86.1 | 87.65 | 87.65 | -5.4 (-5.80%) | 5,460 |
| 13 May 2004 | INR | 84.65 | 95 | 84.65 | 93.05 | 93.05 | -0.95 (-1.01%) | 5,114 |
| 12 May 2004 | INR | 93.1 | 96.95 | 93 | 94 | 94 | +0.85 (+0.91%) | 3,912 |
| 11 May 2004 | INR | 97 | 97 | 92 | 93.15 | 93.15 | -5.75 (-5.81%) | 4,740 |
| 10 May 2004 | INR | 96.1 | 99 | 96.1 | 98.9 | 98.9 | -1 (-1.00%) | 2,405 |
| 7 May 2004 | INR | 99 | 101.8 | 98.05 | 99.9 | 99.9 | +0.1 (+0.10%) | 8,561 |
| 6 May 2004 | INR | 101 | 102 | 99 | 99.8 | 99.8 | +2.15 (+2.20%) | 7,520 |
| 5 May 2004 | INR | 99.1 | 99.85 | 96.2 | 97.65 | 97.65 | +0.45 (+0.46%) | 8,765 |
| 4 May 2004 | INR | 97.9 | 99 | 96.3 | 97.2 | 97.2 | +2.75 (+2.91%) | 4,444 |
| 3 May 2004 | INR | 97.1 | 97.5 | 90.4 | 94.45 | 94.45 | -5.75 (-5.74%) | 9,333 |
| 30 Apr 2004 | INR | 102.5 | 102.95 | 96.5 | 100.2 | 100.2 | -2.45 (-2.39%) | 30,661 |
| 29 Apr 2004 | INR | 116 | 116 | 102.65 | 102.65 | 102.65 | -11.35 (-9.96%) | 13,558 |
| 28 Apr 2004 | INR | 118 | 118 | 112 | 114 | 114 | -0.05 (-0.04%) | 4,519 |
| 27 Apr 2004 | INR | 107.2 | 115 | 107 | 114.05 | 114.05 | -3.8 (-3.22%) | 13,153 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 117.85 | 117.85 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 122 | 125 | 117 | 117.85 | 117.85 | -2.6 (-2.16%) | 8,426 |
| 22 Apr 2004 | INR | 117 | 124.75 | 117 | 120.45 | 120.45 | +4.95 (+4.29%) | 5,858 |
| 21 Apr 2004 | INR | 112.05 | 118.8 | 112.05 | 115.5 | 115.5 | +3.15 (+2.80%) | 10,506 |
| 20 Apr 2004 | INR | 112.6 | 114 | 110.05 | 112.35 | 112.35 | -2.4 (-2.09%) | 3,201 |
| 19 Apr 2004 | INR | 118 | 119.75 | 113.45 | 114.75 | 114.75 | -2.65 (-2.26%) | 4,725 |
| 16 Apr 2004 | INR | 116 | 118.7 | 113.2 | 117.4 | 117.4 | +1.35 (+1.16%) | 6,425 |
| 15 Apr 2004 | INR | 115 | 118 | 112.6 | 116.05 | 116.05 | +3.5 (+3.11%) | 8,972 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 112.55 | 112.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 112 | 114 | 110 | 112.55 | 112.55 | +1.3 (+1.17%) | 3,402 |
| 12 Apr 2004 | INR | 106 | 114.8 | 106 | 111.25 | 111.25 | +4.65 (+4.36%) | 3,164 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 106.6 | 106.6 | 0.0 (0.0%) | 0 |
