| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 102.9 | 102.9 | 95.05 | 98.15 | 98.15 | -1.55 (-1.55%) | 2,048 |
| 28 May 2004 | INR | 103.05 | 105.5 | 97 | 99.7 | 99.7 | -3.35 (-3.25%) | 3,260 |
| 27 May 2004 | INR | 104.4 | 107.95 | 103 | 103.05 | 103.05 | -0.6 (-0.58%) | 2,529 |
| 26 May 2004 | INR | 107.95 | 108.3 | 102.2 | 103.65 | 103.65 | -0.7 (-0.67%) | 8,619 |
| 25 May 2004 | INR | 103 | 106.9 | 101.5 | 104.35 | 104.35 | -3.5 (-3.25%) | 5,714 |
| 24 May 2004 | INR | 99.5 | 110.65 | 95.15 | 107.85 | 107.85 | +12.2 (+12.75%) | 11,513 |
| 21 May 2004 | INR | 94.1 | 95.95 | 94 | 95.65 | 95.65 | +0.75 (+0.79%) | 1,666 |
| 20 May 2004 | INR | 95.15 | 98.5 | 94 | 94.9 | 94.9 | -2.45 (-2.52%) | 1,147 |
| 19 May 2004 | INR | 89.1 | 99.3 | 89.1 | 97.35 | 97.35 | +5.8 (+6.34%) | 2,680 |
| 18 May 2004 | INR | 81 | 93 | 81 | 91.55 | 91.55 | +6.45 (+7.58%) | 2,301 |
| 17 May 2004 | INR | 93 | 97.7 | 84 | 85.1 | 85.1 | -10.65 (-11.12%) | 3,256 |
| 14 May 2004 | INR | 100 | 101.5 | 93.15 | 95.75 | 95.75 | -3.85 (-3.87%) | 5,595 |
| 13 May 2004 | INR | 95.1 | 100.8 | 95.1 | 99.6 | 99.6 | +1.4 (+1.43%) | 1,945 |
| 12 May 2004 | INR | 96.55 | 100.9 | 96.55 | 98.2 | 98.2 | +2.2 (+2.29%) | 2,131 |
| 11 May 2004 | INR | 99 | 99.9 | 95.1 | 96 | 96 | -4.45 (-4.43%) | 2,210 |
| 10 May 2004 | INR | 101.85 | 102.2 | 100 | 100.45 | 100.45 | -2.25 (-2.19%) | 1,423 |
| 7 May 2004 | INR | 98.55 | 104.25 | 98.55 | 102.7 | 102.7 | -0.15 (-0.15%) | 2,769 |
| 6 May 2004 | INR | 101.5 | 103 | 100.6 | 102.85 | 102.85 | +3.5 (+3.52%) | 3,770 |
| 5 May 2004 | INR | 100.75 | 100.8 | 98 | 99.35 | 99.35 | -0.7 (-0.70%) | 1,454 |
| 4 May 2004 | INR | 101.8 | 101.8 | 98.1 | 100.05 | 100.05 | +1.25 (+1.27%) | 2,234 |
| 3 May 2004 | INR | 100 | 101.4 | 97 | 98.8 | 98.8 | -2.45 (-2.42%) | 4,799 |
| 30 Apr 2004 | INR | 107 | 107 | 100.35 | 101.25 | 101.25 | -1.15 (-1.12%) | 6,606 |
| 29 Apr 2004 | INR | 105 | 105 | 101.1 | 102.4 | 102.4 | +0.8 (+0.79%) | 8,132 |
| 28 Apr 2004 | INR | 101.5 | 105 | 101 | 101.6 | 101.6 | +1.75 (+1.75%) | 12,172 |
| 27 Apr 2004 | INR | 93.1 | 103 | 93.1 | 99.85 | 99.85 | +13.55 (+15.70%) | 22,882 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 86.3 | 86.3 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 87.5 | 87.9 | 85 | 86.3 | 86.3 | +1.25 (+1.47%) | 4,185 |
| 22 Apr 2004 | INR | 95 | 95 | 85 | 85.05 | 85.05 | +0.3 (+0.35%) | 800 |
| 21 Apr 2004 | INR | 83.3 | 85.95 | 83.3 | 84.75 | 84.75 | +0.7 (+0.83%) | 1,211 |
| 20 Apr 2004 | INR | 83.6 | 85.5 | 83.5 | 84.05 | 84.05 | -0.1 (-0.12%) | 1,550 |
