| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | INR | 740 | 745 | 717.5 | 721.3 | 72.13 | -9.85 (-1.35%) | 9,950 |
| 19 May 2004 | INR | 705 | 750 | 700 | 731.15 | 73.115 | +31.4 (+4.49%) | 22,690 |
| 18 May 2004 | INR | 650 | 714 | 645 | 699.75 | 69.975 | +68.75 (+10.90%) | 22,670 |
| 17 May 2004 | INR | 682 | 682 | 600 | 631 | 63.1 | -82.1 (-11.51%) | 9,720 |
| 14 May 2004 | INR | 815 | 815 | 701.25 | 713.1 | 71.31 | -101.8 (-12.49%) | 18,910 |
| 13 May 2004 | INR | 811 | 840 | 785 | 814.9 | 81.49 | -5.55 (-0.68%) | 33,810 |
| 12 May 2004 | INR | 826 | 837 | 816 | 820.45 | 82.045 | -8.25 (-1.00%) | 22,390 |
| 11 May 2004 | INR | 861 | 861 | 824 | 828.7 | 82.87 | -35.2 (-4.07%) | 16,500 |
| 10 May 2004 | INR | 880 | 880 | 855 | 863.9 | 86.39 | -20.45 (-2.31%) | 5,520 |
| 7 May 2004 | INR | 910 | 920 | 875 | 884.35 | 88.435 | -38.25 (-4.15%) | 27,910 |
| 6 May 2004 | INR | 955 | 964.95 | 902.5 | 922.6 | 92.26 | -16.1 (-1.72%) | 122,280 |
| 5 May 2004 | INR | 931 | 955 | 925 | 938.7 | 93.87 | -16.15 (-1.69%) | 22,680 |
| 4 May 2004 | INR | 855 | 969 | 855 | 954.85 | 95.485 | +118.25 (+14.13%) | 125,710 |
| 3 May 2004 | INR | 840 | 875 | 810 | 836.6 | 83.66 | -10.25 (-1.21%) | 12,700 |
| 30 Apr 2004 | INR | 805.5 | 860 | 805.5 | 846.85 | 84.685 | +4.85 (+0.58%) | 32,550 |
| 29 Apr 2004 | INR | 825 | 842 | 815 | 842 | 84.2 | +20.05 (+2.44%) | 15,110 |
| 28 Apr 2004 | INR | 807.1 | 825 | 807.1 | 821.95 | 82.195 | +9.55 (+1.18%) | 25,550 |
| 27 Apr 2004 | INR | 846 | 846 | 801.25 | 812.4 | 81.24 | -44.8 (-5.23%) | 26,240 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 857.2 | 85.72 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 860 | 905 | 855 | 857.2 | 85.72 | -1.35 (-0.16%) | 47,090 |
| 22 Apr 2004 | INR | 802.25 | 867 | 802.25 | 858.55 | 85.855 | +2.25 (+0.26%) | 10,450 |
| 21 Apr 2004 | INR | 835 | 869 | 830.55 | 856.3 | 85.63 | +11.3 (+1.34%) | 26,030 |
| 20 Apr 2004 | INR | 820.05 | 849 | 815 | 845 | 84.5 | +10.6 (+1.27%) | 13,040 |
| 19 Apr 2004 | INR | 816 | 848.4 | 816 | 834.4 | 83.44 | +4.4 (+0.53%) | 38,650 |
| 16 Apr 2004 | INR | 830 | 859 | 825.05 | 830 | 83 | +5.9 (+0.72%) | 370,470 |
| 15 Apr 2004 | INR | 806 | 834.85 | 803 | 824.1 | 82.41 | +11.25 (+1.38%) | 31,090 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 812.85 | 81.285 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 802 | 815 | 802 | 812.85 | 81.285 | -7.15 (-0.87%) | 6,820 |
| 12 Apr 2004 | INR | 811 | 820 | 811 | 820 | 82 | +11 (+1.36%) | 7,870 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 809 | 80.9 | 0.0 (0.0%) | 0 |
