| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 360 | 360 | 343 | 343.7 | 343.7 | -6.3 (-1.80%) | 1,192 |
| 2 Jun 2004 | INR | 367.95 | 367.95 | 350 | 350 | 350 | -10 (-2.78%) | 146 |
| 1 Jun 2004 | INR | 361.4 | 369.75 | 357.5 | 360 | 360 | -5.15 (-1.41%) | 346 |
| 31 May 2004 | INR | 370 | 370 | 354.3 | 365.15 | 365.15 | -4.85 (-1.31%) | 1,013 |
| 28 May 2004 | INR | 398.45 | 398.45 | 370 | 370 | 370 | -24.6 (-6.23%) | 510 |
| 27 May 2004 | INR | 400 | 402 | 391 | 394.6 | 394.6 | +5.8 (+1.49%) | 2,049 |
| 26 May 2004 | INR | 399.65 | 399.65 | 387 | 388.8 | 388.8 | +2.25 (+0.58%) | 1,026 |
| 25 May 2004 | INR | 398 | 398 | 386 | 386.55 | 386.55 | -10.65 (-2.68%) | 1,350 |
| 24 May 2004 | INR | 397.95 | 402.9 | 390.05 | 397.2 | 397.2 | +19.65 (+5.20%) | 1,800 |
| 21 May 2004 | INR | 370 | 395 | 370 | 377.55 | 377.55 | +8.95 (+2.43%) | 1,493 |
| 20 May 2004 | INR | 351 | 368.6 | 351 | 368.6 | 368.6 | +27.45 (+8.05%) | 353 |
| 19 May 2004 | INR | 340 | 341.15 | 335.15 | 341.15 | 341.15 | +5 (+1.49%) | 381 |
| 18 May 2004 | INR | 340 | 340 | 330 | 336.15 | 336.15 | -1.75 (-0.52%) | 1,020 |
| 17 May 2004 | INR | 340 | 345 | 331 | 337.9 | 337.9 | -28.7 (-7.83%) | 2,355 |
| 14 May 2004 | INR | 370 | 379 | 360 | 366.6 | 366.6 | -28.65 (-7.25%) | 2,208 |
| 13 May 2004 | INR | 384 | 398.95 | 384 | 395.25 | 395.25 | +3.65 (+0.93%) | 1,235 |
| 12 May 2004 | INR | 382 | 397.5 | 382 | 391.6 | 391.6 | +7.95 (+2.07%) | 2,371 |
| 11 May 2004 | INR | 380 | 392 | 370.6 | 383.65 | 383.65 | -7.15 (-1.83%) | 447 |
| 10 May 2004 | INR | 384.2 | 396 | 384.2 | 390.8 | 390.8 | +0.55 (+0.14%) | 2,491 |
| 7 May 2004 | INR | 393 | 399.75 | 389.55 | 390.25 | 390.25 | -2.35 (-0.60%) | 645 |
| 6 May 2004 | INR | 392 | 400 | 386 | 392.6 | 392.6 | +3.6 (+0.93%) | 1,061 |
| 5 May 2004 | INR | 392.4 | 392.4 | 380 | 389 | 389 | +5.55 (+1.45%) | 601 |
| 4 May 2004 | INR | 365.1 | 385 | 365 | 383.45 | 383.45 | +25.1 (+7.00%) | 900 |
| 3 May 2004 | INR | 365 | 374 | 357.15 | 358.35 | 358.35 | -6.65 (-1.82%) | 438 |
| 30 Apr 2004 | INR | 362.5 | 369.9 | 362 | 365 | 365 | +4 (+1.11%) | 325 |
| 29 Apr 2004 | INR | 360.25 | 363.9 | 360.1 | 361 | 361 | -2.55 (-0.70%) | 1,391 |
| 28 Apr 2004 | INR | 364.95 | 365 | 360.6 | 363.55 | 363.55 | -1.4 (-0.38%) | 3,265 |
| 27 Apr 2004 | INR | 365 | 374.85 | 362.05 | 364.95 | 364.95 | -10.95 (-2.91%) | 2,317 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 375.9 | 375.9 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 377 | 383 | 372.5 | 375.9 | 375.9 | -1.5 (-0.40%) | 1,750 |
