| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 36 | 36.5 | 35 | 35.05 | 35.05 | -0.45 (-1.27%) | 5,853 |
| 2 Jun 2004 | INR | 35.8 | 36.3 | 35 | 35.5 | 35.5 | +0.15 (+0.42%) | 5,948 |
| 1 Jun 2004 | INR | 34.5 | 35.85 | 34.3 | 35.35 | 35.35 | +0.8 (+2.32%) | 8,726 |
| 31 May 2004 | INR | 37 | 38 | 34.3 | 34.55 | 34.55 | -2.8 (-7.50%) | 15,194 |
| 28 May 2004 | INR | 37.35 | 39 | 36.5 | 37.35 | 37.35 | -2.2 (-5.56%) | 8,084 |
| 27 May 2004 | INR | 40.85 | 40.85 | 39 | 39.55 | 39.55 | -0.55 (-1.37%) | 9,113 |
| 26 May 2004 | INR | 40.5 | 41.25 | 39.25 | 40.1 | 40.1 | +0.4 (+1.01%) | 19,096 |
| 25 May 2004 | INR | 38.5 | 41.15 | 37.3 | 39.7 | 39.7 | +0.85 (+2.19%) | 33,686 |
| 24 May 2004 | INR | 38.7 | 40.5 | 38.05 | 38.85 | 38.85 | +0.95 (+2.51%) | 17,368 |
| 21 May 2004 | INR | 38.6 | 39.25 | 37.5 | 37.9 | 37.9 | +0.1 (+0.26%) | 17,675 |
| 20 May 2004 | INR | 41.45 | 41.45 | 36.15 | 37.8 | 37.8 | +1.25 (+3.42%) | 23,108 |
| 19 May 2004 | INR | 37.4 | 38.25 | 35.3 | 36.55 | 36.55 | +1.65 (+4.73%) | 28,252 |
| 18 May 2004 | INR | 33 | 35.5 | 33 | 34.9 | 34.9 | +1.95 (+5.92%) | 14,626 |
| 17 May 2004 | INR | 31 | 35.45 | 28.4 | 32.95 | 32.95 | -2.5 (-7.05%) | 23,773 |
| 14 May 2004 | INR | 39.3 | 40 | 34 | 35.45 | 35.45 | -5.95 (-14.37%) | 35,908 |
| 13 May 2004 | INR | 41 | 45 | 40 | 41.4 | 41.4 | -2 (-4.61%) | 42,696 |
| 12 May 2004 | INR | 42.8 | 44 | 42 | 43.4 | 43.4 | +0.1 (+0.23%) | 13,536 |
| 11 May 2004 | INR | 44 | 45.7 | 43 | 43.3 | 43.3 | -2.9 (-6.28%) | 15,752 |
| 10 May 2004 | INR | 47 | 47 | 45.5 | 46.2 | 46.2 | -0.75 (-1.60%) | 19,391 |
| 7 May 2004 | INR | 49 | 49 | 46 | 46.95 | 46.95 | -1.45 (-3.00%) | 39,657 |
| 6 May 2004 | INR | 46 | 50 | 45.5 | 48.4 | 48.4 | +2.9 (+6.37%) | 51,650 |
| 5 May 2004 | INR | 45.8 | 46.4 | 44.8 | 45.5 | 45.5 | +1 (+2.25%) | 21,005 |
| 4 May 2004 | INR | 44.1 | 45.2 | 42.55 | 44.5 | 44.5 | +2 (+4.71%) | 23,868 |
| 3 May 2004 | INR | 43.8 | 44.9 | 41.7 | 42.5 | 42.5 | -2.2 (-4.92%) | 14,519 |
| 30 Apr 2004 | INR | 43.7 | 45.4 | 43.6 | 44.7 | 44.7 | +0.4 (+0.90%) | 15,008 |
| 29 Apr 2004 | INR | 43.55 | 45.5 | 43.55 | 44.3 | 44.3 | +0.5 (+1.14%) | 12,300 |
| 28 Apr 2004 | INR | 44.8 | 45 | 43.5 | 43.8 | 43.8 | -0.7 (-1.57%) | 20,729 |
| 27 Apr 2004 | INR | 45.5 | 48 | 43 | 44.5 | 44.5 | -0.45 (-1.00%) | 79,059 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 44.95 | 44.95 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 45.5 | 46 | 43.5 | 44.95 | 44.95 | -0.3 (-0.66%) | 18,646 |
