| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | INR | 27.1 | 29.45 | 26.7 | 27 | 5.4 | -1.1 (-3.91%) | 44,449 |
| 27 May 2004 | INR | 29.5 | 29.7 | 27.65 | 28.1 | 5.62 | -1 (-3.44%) | 33,022 |
| 26 May 2004 | INR | 30.1 | 30.45 | 28.15 | 29.1 | 5.82 | +0.1 (+0.34%) | 148,051 |
| 25 May 2004 | INR | 31.85 | 31.85 | 28.85 | 29 | 5.8 | -1.35 (-4.45%) | 31,193 |
| 24 May 2004 | INR | 29.9 | 30.35 | 29.85 | 30.35 | 6.07 | +1.4 (+4.84%) | 15,778 |
| 21 May 2004 | INR | 26.25 | 28.95 | 26.25 | 28.95 | 5.79 | +1.35 (+4.89%) | 15,623 |
| 20 May 2004 | INR | 28.5 | 28.5 | 27.6 | 27.6 | 5.52 | -1.4 (-4.83%) | 40,345 |
| 19 May 2004 | INR | 28.95 | 29.75 | 28.95 | 29 | 5.8 | -1.45 (-4.76%) | 35,910 |
| 18 May 2004 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 6.09 | -1.6 (-4.99%) | 1,450 |
| 17 May 2004 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 6.41 | 0.0 (0.0%) | 50 |
| 14 May 2004 | INR | 32.75 | 33.1 | 32.05 | 32.05 | 6.41 | -1.65 (-4.90%) | 2,844 |
| 13 May 2004 | INR | 30.55 | 33.75 | 30.55 | 33.7 | 6.74 | +1.55 (+4.82%) | 36,384 |
| 12 May 2004 | INR | 32.15 | 34 | 32.15 | 32.15 | 6.43 | -1.65 (-4.88%) | 20,377 |
| 11 May 2004 | INR | 33.95 | 34.3 | 33.8 | 33.8 | 6.76 | -1.75 (-4.92%) | 5,550 |
| 10 May 2004 | INR | 35.55 | 38.5 | 35.55 | 35.55 | 7.11 | -1.85 (-4.95%) | 14,407 |
| 7 May 2004 | INR | 37.7 | 37.7 | 37.4 | 37.4 | 7.48 | -1.95 (-4.96%) | 40,810 |
| 6 May 2004 | INR | 41.15 | 41.5 | 39.25 | 39.35 | 7.87 | -1.95 (-4.72%) | 92,334 |
| 5 May 2004 | INR | 43.7 | 44.35 | 40.15 | 41.3 | 8.26 | -0.95 (-2.25%) | 229,959 |
| 4 May 2004 | INR | 42.1 | 43.75 | 41.5 | 42.25 | 8.45 | +0.55 (+1.32%) | 57,853 |
| 3 May 2004 | INR | 42.8 | 42.8 | 38.85 | 41.7 | 8.34 | +0.9 (+2.21%) | 49,027 |
| 30 Apr 2004 | INR | 40.8 | 40.8 | 39.8 | 40.8 | 8.16 | +1.9 (+4.88%) | 46,696 |
| 29 Apr 2004 | INR | 38.9 | 38.9 | 38.9 | 38.9 | 7.78 | +1.85 (+4.99%) | 9,615 |
| 28 Apr 2004 | INR | 35.15 | 37.05 | 35 | 37.05 | 7.41 | +1.75 (+4.96%) | 25,810 |
| 27 Apr 2004 | INR | 36 | 36.9 | 34.9 | 35.3 | 7.06 | -1.4 (-3.81%) | 27,864 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 36.7 | 7.34 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 39.55 | 39.55 | 35.85 | 36.7 | 7.34 | -1 (-2.65%) | 67,513 |
| 22 Apr 2004 | INR | 37.7 | 37.7 | 37.7 | 37.7 | 7.54 | +1.75 (+4.87%) | 4,656 |
| 21 Apr 2004 | INR | 35.9 | 35.95 | 35.75 | 35.95 | 7.19 | +1.7 (+4.96%) | 12,654 |
| 20 Apr 2004 | INR | 31.05 | 34.25 | 31.05 | 34.25 | 6.85 | +1.6 (+4.90%) | 43,665 |
| 19 Apr 2004 | INR | 36 | 36 | 32.65 | 32.65 | 6.53 | -2.95 (-8.29%) | 54,732 |
