| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | INR | 90 | 94 | 88.775 | 89.4 | 178.8 | +0.125 (+0.14%) | 35,867 |
| 9 Jun 2004 | INR | 90.025 | 90.525 | 88.85 | 89.275 | 178.55 | -0.275 (-0.31%) | 16,868 |
| 8 Jun 2004 | INR | 91 | 91.5 | 89.05 | 89.55 | 179.1 | -0.975 (-1.08%) | 9,241 |
| 7 Jun 2004 | INR | 89.4 | 91.5 | 89.3 | 90.525 | 181.05 | +2.2 (+2.49%) | 14,186 |
| 4 Jun 2004 | INR | 87 | 90.475 | 87 | 88.325 | 176.65 | -1.425 (-1.59%) | 18,961 |
| 3 Jun 2004 | INR | 95 | 95 | 88.5 | 89.75 | 179.5 | -2.3 (-2.50%) | 22,979 |
| 2 Jun 2004 | INR | 92.225 | 93 | 90.825 | 92.05 | 184.1 | +1 (+1.10%) | 17,278 |
| 1 Jun 2004 | INR | 93 | 94 | 90.25 | 91.05 | 182.1 | +1.65 (+1.85%) | 25,157 |
| 31 May 2004 | INR | 92 | 92.225 | 86.5 | 89.4 | 178.8 | -2.575 (-2.80%) | 32,472 |
| 28 May 2004 | INR | 99.65 | 100.5 | 90.825 | 91.975 | 183.95 | -7 (-7.07%) | 48,198 |
| 27 May 2004 | INR | 94.5 | 101.9 | 93 | 98.975 | 197.95 | +3.575 (+3.75%) | 84,597 |
| 26 May 2004 | INR | 97.5 | 99.5 | 95 | 95.4 | 190.8 | -0.175 (-0.18%) | 29,967 |
| 25 May 2004 | INR | 101 | 101 | 93.975 | 95.575 | 191.15 | -3.275 (-3.31%) | 57,871 |
| 24 May 2004 | INR | 87.45 | 100.5 | 85.75 | 98.85 | 197.7 | +14.95 (+17.82%) | 112,315 |
| 21 May 2004 | INR | 84 | 84.95 | 81.125 | 83.9 | 167.8 | -0.55 (-0.65%) | 20,121 |
| 20 May 2004 | INR | 84.35 | 89.5 | 83.05 | 84.45 | 168.9 | +1.825 (+2.21%) | 54,504 |
| 19 May 2004 | INR | 77 | 83.975 | 73 | 82.625 | 165.25 | +10.05 (+13.85%) | 50,056 |
| 18 May 2004 | INR | 70 | 76.55 | 70 | 72.575 | 145.15 | +5.05 (+7.48%) | 55,038 |
| 17 May 2004 | INR | 87.5 | 88.5 | 63.5 | 67.525 | 135.05 | -20.775 (-23.53%) | 30,217 |
| 14 May 2004 | INR | 100.75 | 101 | 86 | 88.3 | 176.6 | -9.375 (-9.60%) | 29,973 |
| 13 May 2004 | INR | 95 | 100.5 | 94 | 97.675 | 195.35 | -1.2 (-1.21%) | 19,410 |
| 12 May 2004 | INR | 96.5 | 99.5 | 95.625 | 98.875 | 197.75 | +1.525 (+1.57%) | 10,166 |
| 11 May 2004 | INR | 99.5 | 100.625 | 96 | 97.35 | 194.7 | -4.775 (-4.68%) | 18,706 |
| 10 May 2004 | INR | 102.5 | 103.675 | 102 | 102.125 | 204.25 | -2.025 (-1.94%) | 10,152 |
| 7 May 2004 | INR | 104.575 | 105.95 | 104 | 104.15 | 208.3 | -1.275 (-1.21%) | 11,803 |
| 6 May 2004 | INR | 105.5 | 107.3 | 105 | 105.425 | 210.85 | +0.925 (+0.89%) | 16,584 |
| 5 May 2004 | INR | 105.45 | 106 | 103.55 | 104.5 | 209 | +1.25 (+1.21%) | 17,282 |
| 4 May 2004 | INR | 103.5 | 105.5 | 102.55 | 103.25 | 206.5 | +0.225 (+0.22%) | 14,453 |
| 3 May 2004 | INR | 106 | 106.75 | 102 | 103.025 | 206.05 | -2.85 (-2.69%) | 15,025 |
| 30 Apr 2004 | INR | 107.375 | 108.5 | 105.525 | 105.875 | 211.75 | +0.35 (+0.33%) | 7,942 |
