| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 159 | 160 | 155 | 155.05 | 155.05 | -1 (-0.64%) | 848 |
| 2 Jun 2004 | INR | 156.25 | 157 | 156 | 156.05 | 156.05 | -1.2 (-0.76%) | 678 |
| 1 Jun 2004 | INR | 165 | 165 | 153 | 157.25 | 157.25 | -1.3 (-0.82%) | 151,676 |
| 31 May 2004 | INR | 154.1 | 159.9 | 151 | 158.55 | 158.55 | -12.95 (-7.55%) | 1,867 |
| 28 May 2004 | INR | 170 | 173 | 168.05 | 171.5 | 171.5 | +0.9 (+0.53%) | 2,404 |
| 27 May 2004 | INR | 172 | 172 | 169 | 170.6 | 170.6 | -1.55 (-0.90%) | 1,949 |
| 26 May 2004 | INR | 176 | 178 | 172 | 172.15 | 172.15 | -2.75 (-1.57%) | 3,412 |
| 25 May 2004 | INR | 176 | 180 | 171 | 174.9 | 174.9 | -4.1 (-2.29%) | 4,109 |
| 24 May 2004 | INR | 177.15 | 182.45 | 177.15 | 179 | 179 | +3.5 (+1.99%) | 1,430 |
| 21 May 2004 | INR | 182 | 182 | 173 | 175.5 | 175.5 | -6.2 (-3.41%) | 23,208 |
| 20 May 2004 | INR | 175 | 183.5 | 172 | 181.7 | 181.7 | +6 (+3.41%) | 5,078 |
| 19 May 2004 | INR | 168 | 176 | 165 | 175.7 | 175.7 | +7.6 (+4.52%) | 2,089 |
| 18 May 2004 | INR | 164.9 | 175 | 164 | 168.1 | 168.1 | +12.8 (+8.24%) | 108,623 |
| 17 May 2004 | INR | 155 | 163.95 | 141 | 155.3 | 155.3 | -19.9 (-11.36%) | 3,009 |
| 14 May 2004 | INR | 187.1 | 187.1 | 162.5 | 175.2 | 175.2 | -15.7 (-8.22%) | 10,807 |
| 13 May 2004 | INR | 178 | 201 | 178 | 190.9 | 190.9 | +4.85 (+2.61%) | 41,539 |
| 12 May 2004 | INR | 178 | 200 | 176 | 186.05 | 186.05 | +7 (+3.91%) | 34,325 |
| 11 May 2004 | INR | 179.2 | 183 | 176 | 179.05 | 179.05 | -7.45 (-3.99%) | 34,363 |
| 10 May 2004 | INR | 190 | 190 | 181.5 | 186.5 | 186.5 | -4.1 (-2.15%) | 15,176 |
| 7 May 2004 | INR | 194 | 196 | 188 | 190.6 | 190.6 | -4.75 (-2.43%) | 5,353 |
| 6 May 2004 | INR | 194 | 197.5 | 187 | 195.35 | 195.35 | +5.4 (+2.84%) | 25,519 |
| 5 May 2004 | INR | 194 | 201.9 | 186 | 189.95 | 189.95 | -5.6 (-2.86%) | 59,649 |
| 4 May 2004 | INR | 184.4 | 197.45 | 182 | 195.55 | 195.55 | +16.8 (+9.40%) | 36,411 |
| 3 May 2004 | INR | 178.05 | 180 | 176 | 178.75 | 178.75 | -4.75 (-2.59%) | 18,759 |
| 30 Apr 2004 | INR | 183 | 190 | 181.1 | 183.5 | 183.5 | +4.3 (+2.40%) | 25,930 |
| 29 Apr 2004 | INR | 176 | 183.9 | 174 | 179.2 | 179.2 | +3.25 (+1.85%) | 12,329 |
| 28 Apr 2004 | INR | 175 | 178.85 | 174 | 175.95 | 175.95 | +2.2 (+1.27%) | 11,210 |
| 27 Apr 2004 | INR | 180 | 180 | 170 | 173.75 | 173.75 | -6.5 (-3.61%) | 19,302 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 180.25 | 180.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 177 | 184 | 170.55 | 180.25 | 180.25 | +5.95 (+3.41%) | 35,716 |
