| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 168.05 | 169.1 | 156 | 156.05 | 156.05 | -3.95 (-2.47%) | 8,607 |
| 2 Jun 2004 | INR | 164.5 | 164.55 | 158 | 160 | 160 | +1 (+0.63%) | 852 |
| 1 Jun 2004 | INR | 162.5 | 165.9 | 158.2 | 159 | 159 | -1.45 (-0.90%) | 1,872 |
| 31 May 2004 | INR | 176 | 176 | 154.25 | 160.45 | 160.45 | -7.65 (-4.55%) | 2,523 |
| 28 May 2004 | INR | 170.25 | 170.25 | 167.25 | 168.1 | 168.1 | -2.65 (-1.55%) | 1,446 |
| 27 May 2004 | INR | 170 | 172 | 167.6 | 170.75 | 170.75 | +2.65 (+1.58%) | 742 |
| 26 May 2004 | INR | 175.1 | 175.1 | 166.1 | 168.1 | 168.1 | -5.3 (-3.06%) | 7,952 |
| 25 May 2004 | INR | 172 | 175 | 170.1 | 173.4 | 173.4 | +1.75 (+1.02%) | 1,791 |
| 24 May 2004 | INR | 175 | 178.45 | 170 | 171.65 | 171.65 | -0.25 (-0.15%) | 5,020 |
| 21 May 2004 | INR | 166 | 173.95 | 163 | 171.9 | 171.9 | +2.9 (+1.72%) | 2,424 |
| 20 May 2004 | INR | 179 | 179 | 168 | 169 | 169 | +0.5 (+0.30%) | 7,966 |
| 19 May 2004 | INR | 160 | 185 | 160 | 168.5 | 168.5 | -7.9 (-4.48%) | 5,093 |
| 18 May 2004 | INR | 172 | 181 | 156.2 | 176.4 | 176.4 | +4.15 (+2.41%) | 9,630 |
| 17 May 2004 | INR | 188 | 188 | 170.7 | 172.25 | 172.25 | -17.4 (-9.17%) | 3,855 |
| 14 May 2004 | INR | 195.4 | 198 | 184.1 | 189.65 | 189.65 | -14.8 (-7.24%) | 3,189 |
| 13 May 2004 | INR | 193 | 205 | 191.1 | 204.45 | 204.45 | +6.6 (+3.34%) | 1,100 |
| 12 May 2004 | INR | 191.1 | 203.5 | 191.1 | 197.85 | 197.85 | +1.85 (+0.94%) | 1,859 |
| 11 May 2004 | INR | 201.5 | 205 | 195 | 196 | 196 | -10.75 (-5.20%) | 2,025 |
| 10 May 2004 | INR | 212 | 214.3 | 205.65 | 206.75 | 206.75 | -9.35 (-4.33%) | 6,932 |
| 7 May 2004 | INR | 220 | 223.45 | 215 | 216.1 | 216.1 | -8 (-3.57%) | 8,407 |
| 6 May 2004 | INR | 217 | 225 | 217 | 224.1 | 224.1 | +5.4 (+2.47%) | 84,982 |
| 5 May 2004 | INR | 223 | 223 | 216.05 | 218.7 | 218.7 | -2.85 (-1.29%) | 8,025 |
| 4 May 2004 | INR | 214.05 | 223 | 214.05 | 221.55 | 221.55 | +5.2 (+2.40%) | 7,622 |
| 3 May 2004 | INR | 224.9 | 224.9 | 207 | 216.35 | 216.35 | -8.1 (-3.61%) | 5,529 |
| 30 Apr 2004 | INR | 216.25 | 228 | 213 | 224.45 | 224.45 | +5.5 (+2.51%) | 9,257 |
| 29 Apr 2004 | INR | 210.1 | 218.95 | 210.1 | 218.95 | 218.95 | +2.9 (+1.34%) | 3,758 |
| 28 Apr 2004 | INR | 210.2 | 222 | 210.1 | 216.05 | 216.05 | -6.9 (-3.09%) | 12,575 |
| 27 Apr 2004 | INR | 232.2 | 233 | 220 | 222.95 | 222.95 | -7.3 (-3.17%) | 1,781 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 230.25 | 230.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 234.95 | 234.95 | 222.4 | 230.25 | 230.25 | +2.85 (+1.25%) | 6,594 |
