| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 122.05 | 138.95 | 122.05 | 133.05 | 133.05 | +0.2 (+0.15%) | 623 |
| 21 May 2004 | INR | 130 | 135 | 125.05 | 132.85 | 132.85 | -5 (-3.63%) | 2,908 |
| 20 May 2004 | INR | 149 | 149 | 135.05 | 137.85 | 137.85 | +8.15 (+6.28%) | 1,896 |
| 19 May 2004 | INR | 135 | 135 | 121 | 129.7 | 129.7 | +11.7 (+9.92%) | 1,700 |
| 18 May 2004 | INR | 102 | 120 | 102 | 118 | 118 | +10.15 (+9.41%) | 4,270 |
| 17 May 2004 | INR | 128 | 128 | 102.05 | 107.85 | 107.85 | -19.7 (-15.44%) | 1,751 |
| 14 May 2004 | INR | 147.95 | 147.95 | 126.55 | 127.55 | 127.55 | -12.3 (-8.80%) | 1,984 |
| 13 May 2004 | INR | 134.05 | 142.05 | 134.05 | 139.85 | 139.85 | +0.35 (+0.25%) | 2,270 |
| 12 May 2004 | INR | 139 | 140 | 138.05 | 139.5 | 139.5 | -0.35 (-0.25%) | 653 |
| 11 May 2004 | INR | 137.45 | 141.35 | 137 | 139.85 | 139.85 | -2.3 (-1.62%) | 3,022 |
| 10 May 2004 | INR | 140 | 143 | 139.05 | 142.15 | 142.15 | -2.15 (-1.49%) | 2,784 |
| 7 May 2004 | INR | 150 | 150 | 140.05 | 144.3 | 144.3 | -8.55 (-5.59%) | 3,753 |
| 6 May 2004 | INR | 160 | 168 | 147.5 | 152.85 | 152.85 | +9.7 (+6.78%) | 1,358 |
| 5 May 2004 | INR | 146 | 146 | 143 | 143.15 | 143.15 | -3.05 (-2.09%) | 376 |
| 4 May 2004 | INR | 146 | 150 | 144.1 | 146.2 | 146.2 | +3.45 (+2.42%) | 700 |
| 3 May 2004 | INR | 145.1 | 145.1 | 141.65 | 142.75 | 142.75 | -11.7 (-7.58%) | 1,230 |
| 30 Apr 2004 | INR | 160 | 160 | 151.8 | 154.45 | 154.45 | -0.95 (-0.61%) | 796 |
| 29 Apr 2004 | INR | 152 | 159.9 | 151.2 | 155.4 | 155.4 | +0.45 (+0.29%) | 2,382 |
| 28 Apr 2004 | INR | 151.55 | 155 | 151.55 | 154.95 | 154.95 | +3.2 (+2.11%) | 1,147 |
| 27 Apr 2004 | INR | 151 | 156.45 | 150.8 | 151.75 | 151.75 | -9.35 (-5.80%) | 2,123 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 161.1 | 161.1 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 153 | 162.4 | 153 | 161.1 | 161.1 | +1.3 (+0.81%) | 1,749 |
| 22 Apr 2004 | INR | 158.1 | 162 | 158.1 | 159.8 | 159.8 | +1.7 (+1.08%) | 1,801 |
| 21 Apr 2004 | INR | 164 | 164.7 | 156.1 | 158.1 | 158.1 | -3.05 (-1.89%) | 3,377 |
| 20 Apr 2004 | INR | 164 | 164 | 160.4 | 161.15 | 161.15 | -1.15 (-0.71%) | 1,677 |
| 19 Apr 2004 | INR | 173 | 173 | 160.6 | 162.3 | 162.3 | +4.8 (+3.05%) | 2,850 |
| 16 Apr 2004 | INR | 162.75 | 163.5 | 157 | 157.5 | 157.5 | -4.9 (-3.02%) | 1,981 |
| 15 Apr 2004 | INR | 166 | 166 | 160 | 162.4 | 162.4 | -0.85 (-0.52%) | 2,306 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 163.25 | 163.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 161.15 | 164.5 | 160 | 163.25 | 163.25 | -1 (-0.61%) | 1,585 |
