| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 50 | 51 | 49.15 | 49.15 | 49.15 | -1 (-1.99%) | 12,600 |
| 2 Jun 2004 | INR | 50.15 | 50.2 | 50.15 | 50.15 | 50.15 | -1 (-1.96%) | 44,000 |
| 1 Jun 2004 | INR | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1 (-1.92%) | 3,700 |
| 31 May 2004 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.05 (-1.97%) | 2,100 |
| 28 May 2004 | INR | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | -1.05 (-1.94%) | 1,400 |
| 27 May 2004 | INR | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -1.1 (-1.99%) | 7,000 |
| 26 May 2004 | INR | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.1 (-1.95%) | 14,600 |
| 25 May 2004 | INR | 56.3 | 57.75 | 56.3 | 56.45 | 56.45 | -0.95 (-1.66%) | 11,700 |
| 24 May 2004 | INR | 55.8 | 58 | 55.8 | 57.4 | 57.4 | +0.5 (+0.88%) | 47,500 |
| 21 May 2004 | INR | 56.9 | 56.9 | 56.9 | 56.9 | 56.9 | -1.15 (-1.98%) | 7,100 |
| 20 May 2004 | INR | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.15 (-1.94%) | 12,600 |
| 19 May 2004 | INR | 59.2 | 59.2 | 59.2 | 59.2 | 59.2 | -1.2 (-1.99%) | 4,000 |
| 18 May 2004 | INR | 60.4 | 60.4 | 60.4 | 60.4 | 60.4 | -1.2 (-1.95%) | 2,500 |
| 17 May 2004 | INR | 61.6 | 61.6 | 61.6 | 61.6 | 61.6 | -1.25 (-1.99%) | 6,000 |
| 14 May 2004 | INR | 65.35 | 65.35 | 62.85 | 62.85 | 62.85 | -1.25 (-1.95%) | 22,300 |
| 13 May 2004 | INR | 63.75 | 66.3 | 63.75 | 64.1 | 64.1 | -0.9 (-1.38%) | 63,800 |
| 12 May 2004 | INR | 65 | 65 | 65 | 65 | 65 | -1.3 (-1.96%) | 2,200 |
| 11 May 2004 | INR | 66.3 | 66.3 | 66.3 | 66.3 | 66.3 | -1.35 (-2.00%) | 1,200 |
| 10 May 2004 | INR | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -1.35 (-1.96%) | 8,600 |
| 7 May 2004 | INR | 69 | 69 | 69 | 69 | 69 | -1.4 (-1.99%) | 900 |
| 6 May 2004 | INR | 73.2 | 73.2 | 70.4 | 70.4 | 70.4 | -1.4 (-1.95%) | 92,700 |
| 5 May 2004 | INR | 71.8 | 71.8 | 71.8 | 71.8 | 71.8 | +1.4 (+1.99%) | 55,600 |
| 4 May 2004 | INR | 70.4 | 70.4 | 70.4 | 70.4 | 70.4 | +1.35 (+1.96%) | 3,700 |
| 3 May 2004 | INR | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | +1.35 (+1.99%) | 3,300 |
| 30 Apr 2004 | INR | 67.7 | 67.7 | 67.7 | 67.7 | 67.7 | +1.3 (+1.96%) | 5,500 |
| 29 Apr 2004 | INR | 66.4 | 66.4 | 66.4 | 66.4 | 66.4 | +1.3 (+2.00%) | 35,200 |
| 28 Apr 2004 | INR | 65.1 | 65.1 | 65.1 | 65.1 | 65.1 | +1.25 (+1.96%) | 8,100 |
| 27 Apr 2004 | INR | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | +1.25 (+2.00%) | 36,400 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 62.6 | 62.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 62.6 | 62.6 | 62.6 | 62.6 | 62.6 | +1.2 (+1.95%) | 20,000 |
