| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 375.85 | 383.45 | 358 | 360.5 | 360.5 | -15.35 (-4.08%) | 16,492 |
| 2 Jun 2004 | INR | 373.5 | 379.25 | 373.5 | 375.85 | 375.85 | +5 (+1.35%) | 10,285 |
| 1 Jun 2004 | INR | 378.9 | 378.9 | 369 | 370.85 | 370.85 | +3 (+0.82%) | 25,549 |
| 31 May 2004 | INR | 381 | 381 | 365 | 367.85 | 367.85 | -25.05 (-6.38%) | 42,765 |
| 28 May 2004 | INR | 408.5 | 408.5 | 386 | 392.9 | 392.9 | -17.6 (-4.29%) | 32,506 |
| 27 May 2004 | INR | 412 | 415 | 409 | 410.5 | 410.5 | -4.75 (-1.14%) | 19,477 |
| 26 May 2004 | INR | 410.5 | 417.75 | 405.1 | 415.25 | 415.25 | +4.95 (+1.21%) | 19,394 |
| 25 May 2004 | INR | 418.95 | 418.95 | 403 | 410.3 | 410.3 | -4.65 (-1.12%) | 14,174 |
| 24 May 2004 | INR | 395 | 418 | 393 | 414.95 | 414.95 | +23.7 (+6.06%) | 26,624 |
| 21 May 2004 | INR | 381 | 400 | 375 | 391.25 | 391.25 | +5.3 (+1.37%) | 19,068 |
| 20 May 2004 | INR | 380 | 390.9 | 368 | 385.95 | 385.95 | +21 (+5.75%) | 59,757 |
| 19 May 2004 | INR | 370 | 381 | 356 | 364.95 | 364.95 | +9.65 (+2.72%) | 43,955 |
| 18 May 2004 | INR | 345 | 364 | 345 | 355.3 | 355.3 | +20.55 (+6.14%) | 61,154 |
| 17 May 2004 | INR | 375.45 | 380 | 300.4 | 334.75 | 334.75 | -40.7 (-10.84%) | 37,752 |
| 14 May 2004 | INR | 424.5 | 424.95 | 365.15 | 375.45 | 375.45 | -35.65 (-8.67%) | 43,900 |
| 13 May 2004 | INR | 400 | 422 | 400 | 411.1 | 411.1 | -4.25 (-1.02%) | 20,658 |
| 12 May 2004 | INR | 420 | 425 | 411 | 415.35 | 415.35 | -5.95 (-1.41%) | 26,952 |
| 11 May 2004 | INR | 410.05 | 432 | 410 | 421.3 | 421.3 | +1.75 (+0.42%) | 30,329 |
| 10 May 2004 | INR | 420 | 425.95 | 412 | 419.55 | 419.55 | -6.65 (-1.56%) | 23,334 |
| 7 May 2004 | INR | 421.35 | 429.5 | 417.25 | 426.2 | 426.2 | +2.25 (+0.53%) | 15,747 |
| 6 May 2004 | INR | 427 | 433.9 | 422 | 423.95 | 423.95 | -2.15 (-0.50%) | 22,390 |
| 5 May 2004 | INR | 430 | 436.75 | 423 | 426.1 | 426.1 | -0.35 (-0.08%) | 26,353 |
| 4 May 2004 | INR | 415.05 | 429.9 | 415 | 426.45 | 426.45 | +12.5 (+3.02%) | 12,783 |
| 3 May 2004 | INR | 418 | 419.6 | 403 | 413.95 | 413.95 | -8.65 (-2.05%) | 20,827 |
| 30 Apr 2004 | INR | 420 | 430 | 420 | 422.6 | 422.6 | +3.55 (+0.85%) | 14,209 |
| 29 Apr 2004 | INR | 424 | 430 | 416 | 419.05 | 419.05 | -0.35 (-0.08%) | 15,673 |
| 28 Apr 2004 | INR | 474 | 474 | 418 | 419.4 | 419.4 | -16.35 (-3.75%) | 21,576 |
| 27 Apr 2004 | INR | 450 | 450 | 420 | 435.75 | 435.75 | -18.7 (-4.11%) | 30,233 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 454.45 | 454.45 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 454.4 | 462.85 | 451 | 454.45 | 454.45 | +4.1 (+0.91%) | 44,710 |
