| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | INR | 1,173.9 | 1,180 | 1,115.05 | 1,145.7 | 1,145.7 | +21.75 (+1.94%) | 1,709 |
| 31 May 2004 | INR | 1,090.65 | 1,136 | 1,090.65 | 1,123.95 | 1,123.95 | -24.1 (-2.10%) | 1,329 |
| 28 May 2004 | INR | 1,163.5 | 1,164.5 | 1,146.1 | 1,148.05 | 1,148.05 | -37.05 (-3.13%) | 299 |
| 27 May 2004 | INR | 1,190 | 1,190 | 1,160 | 1,185.1 | 1,185.1 | -4.45 (-0.37%) | 333 |
| 26 May 2004 | INR | 1,130.05 | 1,190 | 1,130.05 | 1,189.55 | 1,189.55 | +40 (+3.48%) | 891 |
| 25 May 2004 | INR | 1,175 | 1,175 | 1,130.2 | 1,149.55 | 1,149.55 | -40.1 (-3.37%) | 5,198 |
| 24 May 2004 | INR | 1,161 | 1,208.95 | 1,150 | 1,189.65 | 1,189.65 | +15.4 (+1.31%) | 418 |
| 21 May 2004 | INR | 1,199 | 1,199 | 1,161.1 | 1,174.25 | 1,174.25 | -11.95 (-1.01%) | 1,085 |
| 20 May 2004 | INR | 1,244.85 | 1,244.85 | 1,175 | 1,186.2 | 1,186.2 | -14.5 (-1.21%) | 621 |
| 19 May 2004 | INR | 1,125.05 | 1,222 | 1,120 | 1,200.7 | 1,200.7 | +36.45 (+3.13%) | 974 |
| 18 May 2004 | INR | 1,121.45 | 1,180 | 1,121.45 | 1,164.25 | 1,164.25 | -16.2 (-1.37%) | 1,083 |
| 17 May 2004 | INR | 1,201.05 | 1,222 | 1,180.45 | 1,180.45 | 1,180.45 | -62.1 (-5.00%) | 92 |
| 14 May 2004 | INR | 1,277.1 | 1,296.95 | 1,242.55 | 1,242.55 | 1,242.55 | -65.35 (-5.00%) | 350 |
| 13 May 2004 | INR | 1,300 | 1,310 | 1,244.95 | 1,307.9 | 1,307.9 | +7.5 (+0.58%) | 6,257 |
| 12 May 2004 | INR | 1,295 | 1,310 | 1,260 | 1,300.4 | 1,300.4 | +0.25 (+0.02%) | 7,713 |
| 11 May 2004 | INR | 1,271.55 | 1,302 | 1,244 | 1,300.15 | 1,300.15 | -8.85 (-0.68%) | 1,321 |
| 10 May 2004 | INR | 1,290 | 1,309 | 1,275 | 1,309 | 1,309 | +6.7 (+0.51%) | 252 |
| 7 May 2004 | INR | 1,310 | 1,323.95 | 1,296.3 | 1,302.3 | 1,302.3 | -20.5 (-1.55%) | 565 |
| 6 May 2004 | INR | 1,329 | 1,369.95 | 1,295 | 1,322.8 | 1,322.8 | -2.2 (-0.17%) | 277 |
| 5 May 2004 | INR | 1,338 | 1,338 | 1,301 | 1,325 | 1,325 | -15.95 (-1.19%) | 695 |
| 4 May 2004 | INR | 1,299 | 1,341.45 | 1,290 | 1,340.95 | 1,340.95 | +63.35 (+4.96%) | 363 |
| 3 May 2004 | INR | 1,340.5 | 1,340.5 | 1,277.5 | 1,277.6 | 1,277.6 | -67.1 (-4.99%) | 359 |
| 30 Apr 2004 | INR | 1,333 | 1,359.9 | 1,301.65 | 1,344.7 | 1,344.7 | +19.6 (+1.48%) | 1,461 |
| 29 Apr 2004 | INR | 1,300 | 1,344 | 1,300 | 1,325.1 | 1,325.1 | +1.1 (+0.08%) | 212 |
| 28 Apr 2004 | INR | 1,285 | 1,325 | 1,285 | 1,324 | 1,324 | +39.35 (+3.06%) | 1,719 |
| 27 Apr 2004 | INR | 1,301.2 | 1,335 | 1,282.55 | 1,284.65 | 1,284.65 | -65.35 (-4.84%) | 325 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 1,354.5 | 1,375 | 1,350 | 1,350 | 1,350 | +26.95 (+2.04%) | 744 |
| 22 Apr 2004 | INR | 1,367 | 1,370 | 1,311.3 | 1,323.05 | 1,323.05 | -26.95 (-2.00%) | 549 |
| 21 Apr 2004 | INR | 1,315 | 1,374.95 | 1,315 | 1,350 | 1,350 | +33.85 (+2.57%) | 4,485 |
