| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 201 | 203.4 | 196.4 | 201.75 | 201.75 | +1.7 (+0.85%) | 17,513 |
| 3 Jun 2004 | INR | 209.7 | 209.7 | 199 | 200.05 | 200.05 | -5.75 (-2.79%) | 20,996 |
| 2 Jun 2004 | INR | 206 | 209.75 | 204 | 205.8 | 205.8 | +3.95 (+1.96%) | 22,366 |
| 1 Jun 2004 | INR | 199.4 | 207 | 199.4 | 201.85 | 201.85 | +2.05 (+1.03%) | 27,506 |
| 31 May 2004 | INR | 196.95 | 206 | 189 | 199.8 | 199.8 | -0.75 (-0.37%) | 73,378 |
| 28 May 2004 | INR | 211.7 | 214.9 | 199.05 | 200.55 | 200.55 | -10.45 (-4.95%) | 19,407 |
| 27 May 2004 | INR | 215 | 218 | 209.55 | 211 | 211 | +0.8 (+0.38%) | 26,194 |
| 26 May 2004 | INR | 208.45 | 214.5 | 206.4 | 210.2 | 210.2 | +4.7 (+2.29%) | 39,246 |
| 25 May 2004 | INR | 207 | 207 | 203 | 205.5 | 205.5 | -1.6 (-0.77%) | 9,461 |
| 24 May 2004 | INR | 207 | 209.5 | 206 | 207.1 | 207.1 | +5.1 (+2.52%) | 16,406 |
| 21 May 2004 | INR | 206 | 206 | 199.55 | 202 | 202 | -4.55 (-2.20%) | 17,235 |
| 20 May 2004 | INR | 215 | 215 | 203.05 | 206.55 | 206.55 | -2.9 (-1.38%) | 35,163 |
| 19 May 2004 | INR | 209 | 211 | 198 | 209.45 | 209.45 | +12.35 (+6.27%) | 38,766 |
| 18 May 2004 | INR | 181 | 199.9 | 181 | 197.1 | 197.1 | +18 (+10.05%) | 44,928 |
| 17 May 2004 | INR | 197 | 197 | 170 | 179.1 | 179.1 | -22.15 (-11.01%) | 37,599 |
| 14 May 2004 | INR | 218.5 | 223.45 | 195 | 201.25 | 201.25 | -14.85 (-6.87%) | 39,739 |
| 13 May 2004 | INR | 197 | 220 | 191 | 216.1 | 216.1 | +6.8 (+3.25%) | 26,015 |
| 12 May 2004 | INR | 207 | 218 | 204.5 | 209.3 | 209.3 | +4.1 (+2.00%) | 14,480 |
| 11 May 2004 | INR | 215 | 221 | 203 | 205.2 | 205.2 | -10.85 (-5.02%) | 21,476 |
| 10 May 2004 | INR | 220 | 220 | 213.75 | 216.05 | 216.05 | -4.3 (-1.95%) | 9,741 |
| 7 May 2004 | INR | 220.15 | 224 | 219 | 220.35 | 220.35 | -3.9 (-1.74%) | 10,557 |
| 6 May 2004 | INR | 226 | 227.9 | 222.5 | 224.25 | 224.25 | +3.9 (+1.77%) | 15,072 |
| 5 May 2004 | INR | 224.9 | 224.9 | 218.5 | 220.35 | 220.35 | -0.3 (-0.14%) | 15,493 |
| 4 May 2004 | INR | 218 | 222.9 | 216.5 | 220.65 | 220.65 | +6.65 (+3.11%) | 14,185 |
| 3 May 2004 | INR | 221 | 221 | 211.5 | 214 | 214 | -6.55 (-2.97%) | 19,623 |
| 30 Apr 2004 | INR | 220.55 | 222.8 | 219 | 220.55 | 220.55 | +1.3 (+0.59%) | 22,469 |
| 29 Apr 2004 | INR | 218 | 224.55 | 217 | 219.25 | 219.25 | +1.1 (+0.50%) | 40,380 |
| 28 Apr 2004 | INR | 215.8 | 223.8 | 215.05 | 218.15 | 218.15 | +3.8 (+1.77%) | 56,081 |
| 27 Apr 2004 | INR | 230 | 235 | 212.25 | 214.35 | 214.35 | -28.85 (-11.86%) | 79,017 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 243.2 | 243.2 | 0.0 (0.0%) | 0 |
