| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 404 | 404 | 387.4 | 389 | 389 | -4.75 (-1.21%) | 6,748 |
| 2 Jun 2004 | INR | 392 | 399 | 390 | 393.75 | 393.75 | +1.35 (+0.34%) | 3,143 |
| 1 Jun 2004 | INR | 392 | 395 | 389.85 | 392.4 | 392.4 | +9.55 (+2.49%) | 5,493 |
| 31 May 2004 | INR | 398.1 | 398.1 | 370 | 382.85 | 382.85 | -18.25 (-4.55%) | 20,281 |
| 28 May 2004 | INR | 417 | 417 | 400 | 401.1 | 401.1 | -16.75 (-4.01%) | 7,679 |
| 27 May 2004 | INR | 426.4 | 426.75 | 412 | 417.85 | 417.85 | -8.35 (-1.96%) | 2,695 |
| 26 May 2004 | INR | 437 | 437 | 423 | 426.2 | 426.2 | +1.45 (+0.34%) | 2,893 |
| 25 May 2004 | INR | 439.95 | 439.95 | 420 | 424.75 | 424.75 | -4.7 (-1.09%) | 3,730 |
| 24 May 2004 | INR | 434.2 | 434.2 | 425 | 429.45 | 429.45 | +8.25 (+1.96%) | 6,030 |
| 21 May 2004 | INR | 420 | 425 | 410 | 421.2 | 421.2 | -1.5 (-0.35%) | 3,808 |
| 20 May 2004 | INR | 421 | 428.5 | 421 | 422.7 | 422.7 | +6.45 (+1.55%) | 4,660 |
| 19 May 2004 | INR | 417 | 420 | 411 | 416.25 | 416.25 | +9.8 (+2.41%) | 6,760 |
| 18 May 2004 | INR | 395 | 410 | 395 | 406.45 | 406.45 | +21.7 (+5.64%) | 8,098 |
| 17 May 2004 | INR | 416 | 416 | 362 | 384.75 | 384.75 | -40.4 (-9.50%) | 10,267 |
| 14 May 2004 | INR | 444 | 447 | 421.1 | 425.15 | 425.15 | -18.25 (-4.12%) | 13,228 |
| 13 May 2004 | INR | 436 | 452 | 436 | 443.4 | 443.4 | -4.4 (-0.98%) | 6,633 |
| 12 May 2004 | INR | 446 | 455 | 446 | 447.8 | 447.8 | -3.1 (-0.69%) | 6,804 |
| 11 May 2004 | INR | 455 | 455 | 446.1 | 450.9 | 450.9 | -6.05 (-1.32%) | 6,969 |
| 10 May 2004 | INR | 454.9 | 461.15 | 446.1 | 456.95 | 456.95 | -8.2 (-1.76%) | 13,167 |
| 7 May 2004 | INR | 464 | 474.5 | 461 | 465.15 | 465.15 | +3.05 (+0.66%) | 11,883 |
| 6 May 2004 | INR | 455 | 467 | 455 | 462.1 | 462.1 | +6.95 (+1.53%) | 10,809 |
| 5 May 2004 | INR | 459.25 | 462.8 | 453 | 455.15 | 455.15 | +1.45 (+0.32%) | 4,819 |
| 4 May 2004 | INR | 450.5 | 458.5 | 450 | 453.7 | 453.7 | +6.9 (+1.54%) | 3,921 |
| 3 May 2004 | INR | 452 | 457.5 | 445 | 446.8 | 446.8 | -10.35 (-2.26%) | 9,637 |
| 30 Apr 2004 | INR | 463 | 465 | 456.15 | 457.15 | 457.15 | -3.1 (-0.67%) | 4,484 |
| 29 Apr 2004 | INR | 462.45 | 464 | 456 | 460.25 | 460.25 | +2.85 (+0.62%) | 5,606 |
| 28 Apr 2004 | INR | 462 | 468.5 | 455.3 | 457.4 | 457.4 | -3.5 (-0.76%) | 4,482 |
| 27 Apr 2004 | INR | 472.1 | 472.1 | 458.25 | 460.9 | 460.9 | -15.6 (-3.27%) | 11,742 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 476.5 | 476.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 463 | 482 | 463 | 476.5 | 476.5 | +6.9 (+1.47%) | 22,279 |
