| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | INR | 97.4 | 97.4 | 92.55 | 92.6 | 46.3 | -0.35 (-0.38%) | 2,350 |
| 9 Jun 2004 | INR | 92 | 94.75 | 92 | 92.95 | 46.475 | -0.75 (-0.80%) | 8,860 |
| 8 Jun 2004 | INR | 97 | 97.4 | 91 | 93.7 | 46.85 | +3.7 (+4.11%) | 5,200 |
| 7 Jun 2004 | INR | 86.05 | 90 | 82.05 | 90 | 45 | +6 (+7.14%) | 8,650 |
| 4 Jun 2004 | INR | 90 | 90 | 84 | 84 | 42 | -6.1 (-6.77%) | 7,000 |
| 3 Jun 2004 | INR | 87.9 | 91 | 87.9 | 90.1 | 45.05 | +2.6 (+2.97%) | 7,400 |
| 2 Jun 2004 | INR | 88.55 | 91.5 | 87.05 | 87.5 | 43.75 | -0.5 (-0.57%) | 5,520 |
| 1 Jun 2004 | INR | 100 | 100 | 88 | 88 | 44 | -4 (-4.35%) | 11,040 |
| 31 May 2004 | INR | 88.85 | 97.8 | 88.85 | 92 | 46 | -5.35 (-5.50%) | 4,880 |
| 28 May 2004 | INR | 98 | 98 | 94 | 97.35 | 48.675 | -2.45 (-2.45%) | 17,970 |
| 27 May 2004 | INR | 101 | 101 | 98.2 | 99.8 | 49.9 | -1.05 (-1.04%) | 4,250 |
| 26 May 2004 | INR | 103.5 | 109 | 100 | 100.85 | 50.425 | +0.55 (+0.55%) | 38,110 |
| 25 May 2004 | INR | 98 | 100.3 | 98 | 100.3 | 50.15 | +4.75 (+4.97%) | 38,660 |
| 24 May 2004 | INR | 95.55 | 95.55 | 94.1 | 95.55 | 47.775 | +4.55 (+5%) | 9,220 |
| 21 May 2004 | INR | 86 | 91 | 85 | 91 | 45.5 | +2 (+2.25%) | 36,500 |
| 20 May 2004 | INR | 89 | 90.7 | 87.1 | 89 | 44.5 | +2.6 (+3.01%) | 20,000 |
| 19 May 2004 | INR | 88 | 89 | 85.75 | 86.4 | 43.2 | -3.8 (-4.21%) | 20,000 |
| 18 May 2004 | INR | 90.2 | 90.2 | 90.2 | 90.2 | 45.1 | -4.7 (-4.95%) | 3,000 |
| 17 May 2004 | INR | 0 | 0 | 0 | 94.9 | 47.45 | 0.0 (0.0%) | 0 |
| 14 May 2004 | INR | 95 | 95.5 | 93.15 | 94.9 | 47.45 | -3.1 (-3.16%) | 11,550 |
| 13 May 2004 | INR | 98 | 98.75 | 95.25 | 98 | 49 | +2 (+2.08%) | 5,530 |
| 12 May 2004 | INR | 97.5 | 99.5 | 96 | 96 | 48 | -3 (-3.03%) | 15,750 |
| 11 May 2004 | INR | 96.15 | 99 | 96.15 | 99 | 49.5 | -2 (-1.98%) | 7,150 |
| 10 May 2004 | INR | 100.9 | 101 | 100.2 | 101 | 50.5 | -3 (-2.88%) | 10,500 |
| 7 May 2004 | INR | 102.5 | 104 | 101 | 104 | 52 | +1 (+0.97%) | 38,520 |
| 6 May 2004 | INR | 105.6 | 105.6 | 101.5 | 103 | 51.5 | +2.4 (+2.39%) | 29,510 |
| 5 May 2004 | INR | 99.8 | 101.85 | 96.25 | 100.6 | 50.3 | +2.05 (+2.08%) | 26,500 |
| 4 May 2004 | INR | 100 | 100 | 96.05 | 98.55 | 49.275 | +1.6 (+1.65%) | 13,750 |
| 3 May 2004 | INR | 102 | 102 | 96.15 | 96.95 | 48.475 | -4 (-3.96%) | 20,930 |
| 30 Apr 2004 | INR | 102 | 102 | 100.5 | 100.95 | 50.475 | -1.05 (-1.03%) | 10,000 |
