| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | INR | 93 | 93 | 88.1 | 89 | 89 | -1.55 (-1.71%) | 1,131 |
| 24 May 2004 | INR | 89.1 | 94 | 88 | 90.55 | 90.55 | +2.6 (+2.96%) | 3,400 |
| 21 May 2004 | INR | 84.9 | 88 | 84.85 | 87.95 | 87.95 | +1.65 (+1.91%) | 705 |
| 20 May 2004 | INR | 88.85 | 93.95 | 86.3 | 86.3 | 86.3 | -0.7 (-0.80%) | 1,795 |
| 19 May 2004 | INR | 86.7 | 87 | 84 | 87 | 87 | +7.9 (+9.99%) | 3,820 |
| 18 May 2004 | INR | 79 | 81.75 | 78.25 | 79.1 | 79.1 | +1 (+1.28%) | 4,259 |
| 17 May 2004 | INR | 80.05 | 83.95 | 76 | 78.1 | 78.1 | -5.9 (-7.02%) | 1,810 |
| 14 May 2004 | INR | 86 | 92 | 83 | 84 | 84 | -7.1 (-7.79%) | 5,500 |
| 13 May 2004 | INR | 93 | 93.8 | 85.15 | 91.1 | 91.1 | -1.55 (-1.67%) | 5,940 |
| 12 May 2004 | INR | 90.2 | 94.75 | 90.15 | 92.65 | 92.65 | +0.5 (+0.54%) | 4,153 |
| 11 May 2004 | INR | 96.5 | 97.5 | 92.15 | 92.15 | 92.15 | -10.2 (-9.97%) | 7,740 |
| 10 May 2004 | INR | 99 | 103 | 98.75 | 102.35 | 102.35 | -0.05 (-0.05%) | 4,420 |
| 7 May 2004 | INR | 91 | 104 | 91 | 102.4 | 102.4 | +2.35 (+2.35%) | 14,014 |
| 6 May 2004 | INR | 99.25 | 103 | 99.1 | 100.05 | 100.05 | +2.1 (+2.14%) | 11,584 |
| 5 May 2004 | INR | 92 | 100 | 91 | 97.95 | 97.95 | +6.6 (+7.22%) | 11,877 |
| 4 May 2004 | INR | 85.6 | 92.95 | 85.6 | 91.35 | 91.35 | +6.85 (+8.11%) | 11,501 |
| 3 May 2004 | INR | 85 | 85 | 83.05 | 84.5 | 84.5 | -0.45 (-0.53%) | 3,050 |
| 30 Apr 2004 | INR | 85 | 85 | 83.5 | 84.95 | 84.95 | -0.05 (-0.06%) | 3,150 |
| 29 Apr 2004 | INR | 85.05 | 86 | 84 | 85 | 85 | +0.45 (+0.53%) | 1,961 |
| 28 Apr 2004 | INR | 84.95 | 86 | 83.25 | 84.55 | 84.55 | +0.55 (+0.65%) | 7,560 |
| 27 Apr 2004 | INR | 87 | 87.25 | 84 | 84 | 84 | -7.9 (-8.60%) | 9,135 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 91.9 | 91.9 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 92.7 | 92.7 | 91.5 | 91.9 | 91.9 | +0.5 (+0.55%) | 6,720 |
| 22 Apr 2004 | INR | 92.75 | 92.75 | 91 | 91.4 | 91.4 | -0.65 (-0.71%) | 4,110 |
| 21 Apr 2004 | INR | 89.5 | 93 | 89.5 | 92.05 | 92.05 | +0.6 (+0.66%) | 5,355 |
| 20 Apr 2004 | INR | 92 | 92 | 85.2 | 91.45 | 91.45 | +1.9 (+2.12%) | 5,308 |
| 19 Apr 2004 | INR | 94 | 94.9 | 84.65 | 89.55 | 89.55 | +0.4 (+0.45%) | 12,805 |
| 16 Apr 2004 | INR | 88.5 | 90 | 88.5 | 89.15 | 89.15 | +0.4 (+0.45%) | 9,920 |
| 15 Apr 2004 | INR | 86.5 | 90 | 86.45 | 88.75 | 88.75 | +4 (+4.72%) | 3,765 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 84.75 | 84.75 | 0.0 (0.0%) | 0 |
