| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | INR | 0 | 0 | 0 | 221.5 | 221.5 | 0.0 (0.0%) | 0 |
| 27 May 2004 | INR | 238 | 238 | 221.5 | 221.5 | 221.5 | -13.3 (-5.66%) | 21 |
| 26 May 2004 | INR | 227.9 | 234.8 | 227.9 | 234.8 | 234.8 | +11.25 (+5.03%) | 185 |
| 25 May 2004 | INR | 223 | 235 | 223 | 223.55 | 223.55 | +3.55 (+1.61%) | 95 |
| 24 May 2004 | INR | 225.1 | 225.1 | 220 | 220 | 220 | -2.15 (-0.97%) | 225 |
| 21 May 2004 | INR | 222.1 | 222.2 | 222.1 | 222.15 | 222.15 | -8.9 (-3.85%) | 50 |
| 20 May 2004 | INR | 247.9 | 247.9 | 226.15 | 231.05 | 231.05 | +1.2 (+0.52%) | 400 |
| 19 May 2004 | INR | 225 | 240 | 225 | 229.85 | 229.85 | +10.4 (+4.74%) | 473 |
| 18 May 2004 | INR | 218 | 219.95 | 212.5 | 219.45 | 219.45 | -0.8 (-0.36%) | 400 |
| 17 May 2004 | INR | 220 | 230 | 213 | 220.25 | 220.25 | -14.65 (-6.24%) | 2,053 |
| 14 May 2004 | INR | 244.9 | 244.9 | 230 | 234.9 | 234.9 | +0.4 (+0.17%) | 1,867 |
| 13 May 2004 | INR | 233.9 | 242.8 | 228.5 | 234.5 | 234.5 | -1.5 (-0.64%) | 344 |
| 12 May 2004 | INR | 235 | 236 | 235 | 236 | 236 | +1 (+0.43%) | 345 |
| 11 May 2004 | INR | 240.1 | 249.9 | 235 | 235 | 235 | -19.8 (-7.77%) | 314 |
| 10 May 2004 | INR | 240 | 255 | 240 | 254.8 | 254.8 | +2.8 (+1.11%) | 346 |
| 7 May 2004 | INR | 247.1 | 260 | 247.1 | 252 | 252 | -7.3 (-2.82%) | 181 |
| 6 May 2004 | INR | 249 | 264 | 249 | 259.3 | 259.3 | +18.8 (+7.82%) | 2,086 |
| 5 May 2004 | INR | 260.4 | 261 | 240.5 | 240.5 | 240.5 | -6.2 (-2.51%) | 379 |
| 4 May 2004 | INR | 247.25 | 247.95 | 242 | 246.7 | 246.7 | +1.35 (+0.55%) | 858 |
| 3 May 2004 | INR | 255 | 255 | 245 | 245.35 | 245.35 | -17.3 (-6.59%) | 707 |
| 30 Apr 2004 | INR | 240 | 262.65 | 235.05 | 262.65 | 262.65 | +23.85 (+9.99%) | 4,408 |
| 29 Apr 2004 | INR | 235 | 238.9 | 226 | 238.8 | 238.8 | +21.6 (+9.94%) | 1,605 |
| 28 Apr 2004 | INR | 216.1 | 217.2 | 215 | 217.2 | 217.2 | +3 (+1.40%) | 731 |
| 27 Apr 2004 | INR | 230 | 230 | 214.1 | 214.2 | 214.2 | -10.8 (-4.80%) | 830 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 225 | 225 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 221 | 225 | 221 | 225 | 225 | +3.45 (+1.56%) | 205 |
| 22 Apr 2004 | INR | 226.05 | 226.05 | 219.9 | 221.55 | 221.55 | -8.4 (-3.65%) | 1,565 |
| 21 Apr 2004 | INR | 227 | 230.25 | 224.05 | 229.95 | 229.95 | +7.35 (+3.30%) | 675 |
| 20 Apr 2004 | INR | 226 | 226.5 | 222.1 | 222.6 | 222.6 | -4.7 (-2.07%) | 1,531 |
| 19 Apr 2004 | INR | 225 | 244.8 | 221 | 227.3 | 227.3 | +5.75 (+2.60%) | 1,862 |
