| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | INR | 218 | 220 | 206 | 207.2 | 103.6 | -12.6 (-5.73%) | 20,965 |
| 27 May 2004 | INR | 222.5 | 225 | 219.5 | 219.8 | 109.9 | -1.95 (-0.88%) | 19,019 |
| 26 May 2004 | INR | 223 | 227.95 | 220 | 221.75 | 110.875 | +0.35 (+0.16%) | 22,769 |
| 25 May 2004 | INR | 217 | 223.3 | 215 | 221.4 | 110.7 | +4.25 (+1.96%) | 22,493 |
| 24 May 2004 | INR | 212 | 219.1 | 212 | 217.15 | 108.575 | +6.85 (+3.26%) | 17,171 |
| 21 May 2004 | INR | 208 | 212 | 205.25 | 210.3 | 105.15 | -2.7 (-1.27%) | 14,738 |
| 20 May 2004 | INR | 217.55 | 217.55 | 209.8 | 213 | 106.5 | +2.3 (+1.09%) | 34,812 |
| 19 May 2004 | INR | 211.4 | 214.7 | 206 | 210.7 | 105.35 | +7.55 (+3.72%) | 27,795 |
| 18 May 2004 | INR | 195 | 208.5 | 195 | 203.15 | 101.575 | +15.7 (+8.38%) | 73,884 |
| 17 May 2004 | INR | 200 | 207 | 171 | 187.45 | 93.725 | -25.45 (-11.95%) | 143,753 |
| 14 May 2004 | INR | 243 | 248 | 210.05 | 212.9 | 106.45 | -30.55 (-12.55%) | 177,320 |
| 13 May 2004 | INR | 208 | 247 | 200 | 243.45 | 121.725 | +28.1 (+13.05%) | 176,586 |
| 12 May 2004 | INR | 221 | 223.5 | 210.05 | 215.35 | 107.675 | -2.95 (-1.35%) | 45,336 |
| 11 May 2004 | INR | 220 | 226.3 | 215 | 218.3 | 109.15 | -4.6 (-2.06%) | 103,022 |
| 10 May 2004 | INR | 213.1 | 226.5 | 213.1 | 222.9 | 111.45 | +3.3 (+1.50%) | 53,917 |
| 7 May 2004 | INR | 221 | 223 | 215.65 | 219.6 | 109.8 | -0.65 (-0.30%) | 39,897 |
| 6 May 2004 | INR | 218 | 223.4 | 216 | 220.25 | 110.125 | +3.6 (+1.66%) | 53,587 |
| 5 May 2004 | INR | 211.45 | 220 | 208.85 | 216.65 | 108.325 | +6.55 (+3.12%) | 27,703 |
| 4 May 2004 | INR | 208.85 | 211 | 208.85 | 210.1 | 105.05 | +4.5 (+2.19%) | 23,685 |
| 3 May 2004 | INR | 210.6 | 210.6 | 200 | 205.6 | 102.8 | -4.6 (-2.19%) | 36,362 |
| 30 Apr 2004 | INR | 204.9 | 213 | 204 | 210.2 | 105.1 | +6.6 (+3.24%) | 37,867 |
| 29 Apr 2004 | INR | 211 | 211.8 | 201.5 | 203.6 | 101.8 | -6.85 (-3.25%) | 47,551 |
| 28 Apr 2004 | INR | 209 | 212 | 208.25 | 210.45 | 105.225 | +3.05 (+1.47%) | 25,598 |
| 27 Apr 2004 | INR | 210 | 211 | 201.25 | 207.4 | 103.7 | -3.2 (-1.52%) | 109,506 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 210.6 | 105.3 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 217 | 217.75 | 210 | 210.6 | 105.3 | -7.05 (-3.24%) | 38,939 |
| 22 Apr 2004 | INR | 215.8 | 222 | 214.05 | 217.65 | 108.825 | +3.45 (+1.61%) | 47,038 |
| 21 Apr 2004 | INR | 215.5 | 218.5 | 214 | 214.2 | 107.1 | -2.8 (-1.29%) | 48,831 |
| 20 Apr 2004 | INR | 218 | 219.7 | 215.5 | 217 | 108.5 | -1.8 (-0.82%) | 42,011 |
| 19 Apr 2004 | INR | 217 | 227 | 215 | 218.8 | 109.4 | -0.15 (-0.07%) | 177,001 |
