| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 446.05 | 446.05 | 421.1 | 424.75 | 56.6333 | -6.45 (-1.50%) | 24,740 |
| 31 May 2004 | INR | 422 | 446.75 | 400 | 431.2 | 57.4933 | -6.85 (-1.56%) | 204,640 |
| 28 May 2004 | INR | 485 | 485 | 435 | 438.05 | 58.4067 | -36.95 (-7.78%) | 174,395 |
| 27 May 2004 | INR | 486 | 486 | 472 | 475 | 63.3333 | -9.7 (-2.00%) | 279,010 |
| 26 May 2004 | INR | 487.5 | 494.8 | 482.1 | 484.7 | 64.6267 | -0.7 (-0.14%) | 5,920 |
| 25 May 2004 | INR | 500 | 500 | 483.5 | 485.4 | 64.72 | -19.6 (-3.88%) | 82,050 |
| 24 May 2004 | INR | 495 | 510 | 490.3 | 505 | 67.3333 | +22.35 (+4.63%) | 271,405 |
| 21 May 2004 | INR | 500 | 505 | 481 | 482.65 | 64.3533 | -17.6 (-3.52%) | 25,585 |
| 20 May 2004 | INR | 510 | 518.95 | 498.05 | 500.25 | 66.7 | -25.2 (-4.80%) | 758,270 |
| 19 May 2004 | INR | 518 | 531 | 494 | 525.45 | 70.06 | +33.75 (+6.86%) | 61,780 |
| 18 May 2004 | INR | 475 | 501 | 461 | 491.7 | 65.56 | +22.3 (+4.75%) | 43,355 |
| 17 May 2004 | INR | 510 | 510 | 415.45 | 469.4 | 62.5867 | -49.9 (-9.61%) | 46,540 |
| 14 May 2004 | INR | 515 | 522 | 497 | 519.3 | 69.24 | -9.75 (-1.84%) | 64,320 |
| 13 May 2004 | INR | 485.15 | 535 | 485.1 | 529.05 | 70.54 | +26.4 (+5.25%) | 30,290 |
| 12 May 2004 | INR | 507.55 | 509 | 499 | 502.65 | 67.02 | -2.1 (-0.42%) | 24,310 |
| 11 May 2004 | INR | 510.1 | 520 | 500 | 504.75 | 67.3 | -25.85 (-4.87%) | 19,185 |
| 10 May 2004 | INR | 535 | 535 | 523.35 | 530.6 | 70.7467 | -8.7 (-1.61%) | 188,070 |
| 7 May 2004 | INR | 525 | 545 | 524.1 | 539.3 | 71.9067 | +8 (+1.51%) | 917,760 |
| 6 May 2004 | INR | 507 | 534 | 505.25 | 531.3 | 70.84 | +26.2 (+5.19%) | 78,135 |
| 5 May 2004 | INR | 504.9 | 507 | 502.3 | 505.1 | 67.3467 | +1.8 (+0.36%) | 30,505 |
| 4 May 2004 | INR | 492.55 | 504 | 492 | 503.3 | 67.1067 | +12.65 (+2.58%) | 20,645 |
| 3 May 2004 | INR | 490 | 494 | 471.1 | 490.65 | 65.42 | -12.65 (-2.51%) | 23,190 |
| 30 Apr 2004 | INR | 505 | 508 | 485.1 | 503.3 | 67.1067 | +4.7 (+0.94%) | 190,035 |
| 29 Apr 2004 | INR | 478 | 505 | 474 | 498.6 | 66.48 | +21.95 (+4.61%) | 57,755 |
| 28 Apr 2004 | INR | 451 | 484 | 444 | 476.65 | 63.5533 | +22.05 (+4.85%) | 25,940 |
| 27 Apr 2004 | INR | 452.15 | 465 | 444 | 454.6 | 60.6133 | -11.55 (-2.48%) | 332,370 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 466.15 | 62.1533 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 475 | 480 | 465 | 466.15 | 62.1533 | -5.65 (-1.20%) | 28,735 |
| 22 Apr 2004 | INR | 495 | 495 | 468 | 471.8 | 62.9067 | -9.15 (-1.90%) | 58,635 |
| 21 Apr 2004 | INR | 470 | 484 | 470 | 480.95 | 64.1267 | +8.1 (+1.71%) | 6,155 |
