| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | INR | 53.45 | 54 | 53.25 | 53.3 | 26.65 | +0.3 (+0.57%) | 1,909 |
| 9 Jun 2004 | INR | 53 | 54 | 52.5 | 53 | 26.5 | -0.4 (-0.75%) | 2,432 |
| 8 Jun 2004 | INR | 52.9 | 54.4 | 52.1 | 53.4 | 26.7 | -0.1 (-0.19%) | 2,353 |
| 7 Jun 2004 | INR | 53.55 | 54.3 | 52.4 | 53.5 | 26.75 | -0.9 (-1.65%) | 1,718 |
| 4 Jun 2004 | INR | 53.7 | 54.9 | 52.65 | 54.4 | 27.2 | +0.55 (+1.02%) | 1,664 |
| 3 Jun 2004 | INR | 55 | 55.9 | 53.5 | 53.85 | 26.925 | -1.15 (-2.09%) | 5,208 |
| 2 Jun 2004 | INR | 54.9 | 55.15 | 53.1 | 55 | 27.5 | +0.5 (+0.92%) | 2,338 |
| 1 Jun 2004 | INR | 55.95 | 56.5 | 54 | 54.5 | 27.25 | +2.65 (+5.11%) | 2,992 |
| 31 May 2004 | INR | 50 | 53.95 | 46.25 | 51.85 | 25.925 | -4.85 (-8.55%) | 3,678 |
| 28 May 2004 | INR | 58 | 59.85 | 56.1 | 56.7 | 28.35 | -1.55 (-2.66%) | 3,360 |
| 27 May 2004 | INR | 58.5 | 59.9 | 57 | 58.25 | 29.125 | -0.75 (-1.27%) | 4,665 |
| 26 May 2004 | INR | 58.05 | 60.9 | 58 | 59 | 29.5 | -0.75 (-1.26%) | 2,840 |
| 25 May 2004 | INR | 61.4 | 61.4 | 57.55 | 59.75 | 29.875 | -1.3 (-2.13%) | 3,920 |
| 24 May 2004 | INR | 58.15 | 61.5 | 58.15 | 61.05 | 30.525 | +1.4 (+2.35%) | 3,188 |
| 21 May 2004 | INR | 60 | 60 | 56.1 | 59.65 | 29.825 | +0.1 (+0.17%) | 3,494 |
| 20 May 2004 | INR | 60.95 | 61.9 | 59 | 59.55 | 29.775 | +0.15 (+0.25%) | 4,482 |
| 19 May 2004 | INR | 54.75 | 60.75 | 54.75 | 59.4 | 29.7 | +4.3 (+7.80%) | 7,604 |
| 18 May 2004 | INR | 40.5 | 56 | 40.5 | 55.1 | 27.55 | +5.35 (+10.75%) | 7,590 |
| 17 May 2004 | INR | 57.2 | 59.95 | 48.75 | 49.75 | 24.875 | -11.1 (-18.24%) | 5,947 |
| 14 May 2004 | INR | 66 | 67.85 | 60 | 60.85 | 30.425 | -4.6 (-7.03%) | 8,683 |
| 13 May 2004 | INR | 60.1 | 68.35 | 60.1 | 65.45 | 32.725 | -0.3 (-0.46%) | 8,229 |
| 12 May 2004 | INR | 68.9 | 68.9 | 61.9 | 65.75 | 32.875 | -0.7 (-1.05%) | 4,341 |
| 11 May 2004 | INR | 68.05 | 68.95 | 65 | 66.45 | 33.225 | -3.45 (-4.94%) | 6,335 |
| 10 May 2004 | INR | 71.4 | 71.4 | 69.1 | 69.9 | 34.95 | +0.15 (+0.22%) | 2,513 |
| 7 May 2004 | INR | 70 | 70.4 | 68.75 | 69.75 | 34.875 | -0.9 (-1.27%) | 8,533 |
| 6 May 2004 | INR | 70.1 | 71 | 69 | 70.65 | 35.325 | +0.9 (+1.29%) | 7,220 |
| 5 May 2004 | INR | 70 | 71.7 | 68.45 | 69.75 | 34.875 | +0.1 (+0.14%) | 5,106 |
| 4 May 2004 | INR | 70.7 | 71.5 | 69.5 | 69.65 | 34.825 | +1.25 (+1.83%) | 4,774 |
| 3 May 2004 | INR | 72 | 72 | 67.4 | 68.4 | 34.2 | -3.65 (-5.07%) | 6,000 |
| 30 Apr 2004 | INR | 71.5 | 73.45 | 71.5 | 72.05 | 36.025 | +0.05 (+0.07%) | 1,520 |
