| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 44.5 | 46 | 44.25 | 45.25 | 45.25 | +0.25 (+0.56%) | 1,345 |
| 2 Jun 2004 | INR | 44.6 | 45.5 | 44.55 | 45 | 45 | -0.35 (-0.77%) | 1,575 |
| 1 Jun 2004 | INR | 44.6 | 47 | 44.6 | 45.35 | 45.35 | +0.55 (+1.23%) | 1,491 |
| 31 May 2004 | INR | 44.1 | 46.75 | 44.1 | 44.8 | 44.8 | -0.95 (-2.08%) | 1,521 |
| 28 May 2004 | INR | 46.8 | 47 | 45.4 | 45.75 | 45.75 | -1.35 (-2.87%) | 2,710 |
| 27 May 2004 | INR | 47.5 | 48 | 47.1 | 47.1 | 47.1 | -1.25 (-2.59%) | 1,240 |
| 26 May 2004 | INR | 48.15 | 49 | 48 | 48.35 | 48.35 | -0.4 (-0.82%) | 1,422 |
| 25 May 2004 | INR | 51.9 | 51.9 | 46.85 | 48.75 | 48.75 | +2.25 (+4.84%) | 4,637 |
| 24 May 2004 | INR | 48 | 48 | 46.05 | 46.5 | 46.5 | -0.7 (-1.48%) | 8,175 |
| 21 May 2004 | INR | 45.7 | 47.5 | 45.5 | 47.2 | 47.2 | -0.3 (-0.63%) | 1,635 |
| 20 May 2004 | INR | 45 | 48.5 | 44.55 | 47.5 | 47.5 | +0.9 (+1.93%) | 5,679 |
| 19 May 2004 | INR | 46.95 | 46.95 | 45.3 | 46.6 | 46.6 | +2.15 (+4.84%) | 2,288 |
| 18 May 2004 | INR | 47.45 | 47.5 | 44 | 44.45 | 44.45 | +0.65 (+1.48%) | 3,551 |
| 17 May 2004 | INR | 45 | 47.9 | 42.75 | 43.8 | 43.8 | -3.55 (-7.50%) | 3,775 |
| 14 May 2004 | INR | 58 | 58 | 45.05 | 47.35 | 47.35 | -4.5 (-8.68%) | 7,270 |
| 13 May 2004 | INR | 53.95 | 53.95 | 51.2 | 51.85 | 51.85 | +1.7 (+3.39%) | 1,785 |
| 12 May 2004 | INR | 50.1 | 51 | 50 | 50.15 | 50.15 | -0.75 (-1.47%) | 3,144 |
| 11 May 2004 | INR | 51.8 | 52.9 | 50.75 | 50.9 | 50.9 | -0.8 (-1.55%) | 1,901 |
| 10 May 2004 | INR | 51.5 | 52.85 | 50.45 | 51.7 | 51.7 | -1.3 (-2.45%) | 2,969 |
| 7 May 2004 | INR | 54 | 54 | 52.5 | 53 | 53 | -1.2 (-2.21%) | 2,448 |
| 6 May 2004 | INR | 54.85 | 54.95 | 53.05 | 54.2 | 54.2 | +1.7 (+3.24%) | 3,085 |
| 5 May 2004 | INR | 53 | 54 | 51.05 | 52.5 | 52.5 | +0.1 (+0.19%) | 3,517 |
| 4 May 2004 | INR | 50.6 | 55.4 | 50.6 | 52.4 | 52.4 | +1.6 (+3.15%) | 2,546 |
| 3 May 2004 | INR | 50.3 | 52.6 | 50.25 | 50.8 | 50.8 | -1.6 (-3.05%) | 1,791 |
| 30 Apr 2004 | INR | 52.9 | 53.15 | 52 | 52.4 | 52.4 | -0.65 (-1.23%) | 2,850 |
| 29 Apr 2004 | INR | 51.6 | 54 | 51.6 | 53.05 | 53.05 | -1.4 (-2.57%) | 2,140 |
| 28 Apr 2004 | INR | 53.5 | 55 | 53.2 | 54.45 | 54.45 | +0.7 (+1.30%) | 2,162 |
| 27 Apr 2004 | INR | 55.05 | 55.05 | 52.25 | 53.75 | 53.75 | -2.85 (-5.04%) | 1,965 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 56.6 | 56.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 56 | 57.5 | 56 | 56.6 | 56.6 | -1 (-1.74%) | 3,025 |
