| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | INR | 71.85 | 72 | 70.1 | 71.2 | 71.2 | +0.85 (+1.21%) | 3,610 |
| 9 Jun 2004 | INR | 68.7 | 70.75 | 68.7 | 70.35 | 70.35 | +0.95 (+1.37%) | 5,581 |
| 8 Jun 2004 | INR | 69 | 70 | 68.1 | 69.4 | 69.4 | -0.35 (-0.50%) | 1,751 |
| 7 Jun 2004 | INR | 68.9 | 71 | 67 | 69.75 | 69.75 | +4.75 (+7.31%) | 9,770 |
| 4 Jun 2004 | INR | 66 | 66.5 | 64.5 | 65 | 65 | -2.1 (-3.13%) | 4,223 |
| 3 Jun 2004 | INR | 69.8 | 70 | 67 | 67.1 | 67.1 | -1.2 (-1.76%) | 2,403 |
| 2 Jun 2004 | INR | 67.8 | 69.85 | 67.8 | 68.3 | 68.3 | +0.2 (+0.29%) | 2,450 |
| 1 Jun 2004 | INR | 68.9 | 71 | 68 | 68.1 | 68.1 | +1 (+1.49%) | 6,472 |
| 31 May 2004 | INR | 69.5 | 73.45 | 66.5 | 67.1 | 67.1 | -1.7 (-2.47%) | 21,894 |
| 28 May 2004 | INR | 70.1 | 71 | 68 | 68.8 | 68.8 | -2.45 (-3.44%) | 14,240 |
| 27 May 2004 | INR | 71.35 | 72 | 71 | 71.25 | 71.25 | -0.5 (-0.70%) | 3,746 |
| 26 May 2004 | INR | 74.25 | 74.25 | 71.5 | 71.75 | 71.75 | -1.8 (-2.45%) | 9,910 |
| 25 May 2004 | INR | 73.05 | 74 | 73.05 | 73.55 | 73.55 | -0.15 (-0.20%) | 3,159 |
| 24 May 2004 | INR | 74.15 | 75 | 73.3 | 73.7 | 73.7 | +0.1 (+0.14%) | 6,197 |
| 21 May 2004 | INR | 74.25 | 74.85 | 72.7 | 73.6 | 73.6 | -0.1 (-0.14%) | 11,905 |
| 20 May 2004 | INR | 78.5 | 79.85 | 73.65 | 73.7 | 73.7 | -1.05 (-1.40%) | 13,262 |
| 19 May 2004 | INR | 76.9 | 78.7 | 73.3 | 74.75 | 74.75 | +3.1 (+4.33%) | 19,457 |
| 18 May 2004 | INR | 70 | 73.95 | 68.15 | 71.65 | 71.65 | -2.1 (-2.85%) | 10,673 |
| 17 May 2004 | INR | 80 | 80 | 73.75 | 73.75 | 73.75 | -8.15 (-9.95%) | 3,675 |
| 14 May 2004 | INR | 87.5 | 88.4 | 80.05 | 81.9 | 81.9 | -4.1 (-4.77%) | 7,866 |
| 13 May 2004 | INR | 80 | 89 | 80 | 86 | 86 | -0.85 (-0.98%) | 3,921 |
| 12 May 2004 | INR | 91.8 | 91.8 | 86.5 | 86.85 | 86.85 | -0.05 (-0.06%) | 2,812 |
| 11 May 2004 | INR | 88 | 88.9 | 86.5 | 86.9 | 86.9 | -3.2 (-3.55%) | 4,607 |
| 10 May 2004 | INR | 88.05 | 91 | 88.05 | 90.1 | 90.1 | +0.55 (+0.61%) | 3,689 |
| 7 May 2004 | INR | 86.15 | 91.9 | 86.15 | 89.55 | 89.55 | -0.4 (-0.44%) | 7,655 |
| 6 May 2004 | INR | 91.75 | 91.75 | 89 | 89.95 | 89.95 | +1.2 (+1.35%) | 10,245 |
| 5 May 2004 | INR | 94.75 | 94.75 | 88 | 88.75 | 88.75 | +0.15 (+0.17%) | 6,870 |
| 4 May 2004 | INR | 88.25 | 90.25 | 87 | 88.6 | 88.6 | +1.2 (+1.37%) | 8,755 |
| 3 May 2004 | INR | 90.3 | 92 | 86.4 | 87.4 | 87.4 | -5.4 (-5.82%) | 16,127 |
| 30 Apr 2004 | INR | 94 | 95.4 | 92.05 | 92.8 | 92.8 | -0.75 (-0.80%) | 3,113 |
