| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 101.9 | 103.2 | 95.5 | 96.95 | 96.95 | -3.2 (-3.20%) | 1,136 |
| 2 Jun 2004 | INR | 97.5 | 100.9 | 96.75 | 100.15 | 100.15 | +1.5 (+1.52%) | 720 |
| 1 Jun 2004 | INR | 98 | 98.95 | 97.5 | 98.65 | 98.65 | +0.45 (+0.46%) | 736 |
| 31 May 2004 | INR | 100 | 101.5 | 97 | 98.2 | 98.2 | -2.65 (-2.63%) | 2,978 |
| 28 May 2004 | INR | 101 | 103 | 100.05 | 100.85 | 100.85 | -1.55 (-1.51%) | 3,250 |
| 27 May 2004 | INR | 105 | 105.9 | 102.4 | 102.4 | 102.4 | -0.75 (-0.73%) | 1,720 |
| 26 May 2004 | INR | 107 | 107 | 103 | 103.15 | 103.15 | -2.85 (-2.69%) | 3,844 |
| 25 May 2004 | INR | 105 | 106.05 | 103.5 | 106 | 106 | +0.6 (+0.57%) | 1,286 |
| 24 May 2004 | INR | 105.8 | 106.95 | 104 | 105.4 | 105.4 | +5.85 (+5.88%) | 2,810 |
| 21 May 2004 | INR | 100.5 | 102.45 | 98.1 | 99.55 | 99.55 | -2.65 (-2.59%) | 1,530 |
| 20 May 2004 | INR | 106 | 106 | 101.2 | 102.2 | 102.2 | -0.8 (-0.78%) | 2,803 |
| 19 May 2004 | INR | 104 | 104 | 98 | 103 | 103 | +6.4 (+6.63%) | 2,784 |
| 18 May 2004 | INR | 92.5 | 98 | 92.5 | 96.6 | 96.6 | +5.95 (+6.56%) | 4,095 |
| 17 May 2004 | INR | 90.5 | 93 | 88 | 90.65 | 90.65 | -7.3 (-7.45%) | 2,410 |
| 14 May 2004 | INR | 105 | 105 | 95 | 97.95 | 97.95 | -5.15 (-5.00%) | 8,616 |
| 13 May 2004 | INR | 104 | 107 | 101.15 | 103.1 | 103.1 | -1.1 (-1.06%) | 3,385 |
| 12 May 2004 | INR | 107 | 107 | 100 | 104.2 | 104.2 | +0.85 (+0.82%) | 3,071 |
| 11 May 2004 | INR | 120 | 120 | 103 | 103.35 | 103.35 | -4.75 (-4.39%) | 4,867 |
| 10 May 2004 | INR | 111.95 | 112 | 105.65 | 108.1 | 108.1 | -3.45 (-3.09%) | 2,063 |
| 7 May 2004 | INR | 112.5 | 113.8 | 111 | 111.55 | 111.55 | -3.65 (-3.17%) | 1,205 |
| 6 May 2004 | INR | 117.95 | 117.95 | 114.85 | 115.2 | 115.2 | +0.45 (+0.39%) | 3,906 |
| 5 May 2004 | INR | 110.8 | 117.35 | 109.1 | 114.75 | 114.75 | +4.5 (+4.08%) | 10,486 |
| 4 May 2004 | INR | 112.7 | 112.7 | 108 | 110.25 | 110.25 | +2.75 (+2.56%) | 1,445 |
| 3 May 2004 | INR | 110.2 | 110.2 | 106 | 107.5 | 107.5 | -2.6 (-2.36%) | 3,396 |
| 30 Apr 2004 | INR | 111.2 | 112.5 | 108.1 | 110.1 | 110.1 | -1 (-0.90%) | 4,341 |
| 29 Apr 2004 | INR | 107.4 | 115 | 107.4 | 111.1 | 111.1 | +4.6 (+4.32%) | 10,450 |
| 28 Apr 2004 | INR | 105.5 | 108 | 103 | 106.5 | 106.5 | +1.65 (+1.57%) | 15,513 |
| 27 Apr 2004 | INR | 104.4 | 108.9 | 101.15 | 104.85 | 104.85 | +0.65 (+0.62%) | 9,205 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 104.2 | 104.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 105.2 | 106.95 | 103.1 | 104.2 | 104.2 | +0.05 (+0.05%) | 4,100 |
