| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 275 | 275 | 266.55 | 273.25 | 273.25 | +2.15 (+0.79%) | 15,285 |
| 3 Jun 2004 | INR | 288 | 288 | 269.5 | 271.1 | 271.1 | -11.2 (-3.97%) | 18,353 |
| 2 Jun 2004 | INR | 285.05 | 288.5 | 281.1 | 282.3 | 282.3 | +0.6 (+0.21%) | 9,615 |
| 1 Jun 2004 | INR | 284 | 294 | 280.15 | 281.7 | 281.7 | +4.55 (+1.64%) | 15,021 |
| 31 May 2004 | INR | 285 | 285 | 266.1 | 277.15 | 277.15 | -13.05 (-4.50%) | 55,420 |
| 28 May 2004 | INR | 305 | 305 | 287 | 290.2 | 290.2 | -11.8 (-3.91%) | 42,144 |
| 27 May 2004 | INR | 305 | 309 | 300.05 | 302 | 302 | -1.4 (-0.46%) | 15,823 |
| 26 May 2004 | INR | 308 | 312.45 | 301.5 | 303.4 | 303.4 | -0.35 (-0.12%) | 13,527 |
| 25 May 2004 | INR | 311 | 311 | 301.1 | 303.75 | 303.75 | -6.35 (-2.05%) | 30,970 |
| 24 May 2004 | INR | 318.5 | 320 | 309 | 310.1 | 310.1 | -1.7 (-0.55%) | 31,904 |
| 21 May 2004 | INR | 314 | 316 | 307 | 311.8 | 311.8 | -0.6 (-0.19%) | 17,912 |
| 20 May 2004 | INR | 319 | 324.85 | 308.25 | 312.4 | 312.4 | -5.55 (-1.75%) | 29,091 |
| 19 May 2004 | INR | 299 | 323.95 | 299 | 317.95 | 317.95 | +9.35 (+3.03%) | 33,732 |
| 18 May 2004 | INR | 299.95 | 315 | 299.95 | 308.6 | 308.6 | +8.8 (+2.94%) | 45,836 |
| 17 May 2004 | INR | 318.1 | 318.1 | 255 | 299.8 | 299.8 | -15.55 (-4.93%) | 51,367 |
| 14 May 2004 | INR | 338 | 344 | 306 | 315.35 | 315.35 | -14.9 (-4.51%) | 40,833 |
| 13 May 2004 | INR | 311.25 | 340 | 305 | 330.25 | 330.25 | +4.95 (+1.52%) | 39,865 |
| 12 May 2004 | INR | 306 | 330 | 305 | 325.3 | 325.3 | +14.15 (+4.55%) | 29,948 |
| 11 May 2004 | INR | 320 | 320 | 307.25 | 311.15 | 311.15 | -13.3 (-4.10%) | 22,402 |
| 10 May 2004 | INR | 322 | 334.95 | 322 | 324.45 | 324.45 | -9.6 (-2.87%) | 21,129 |
| 7 May 2004 | INR | 350 | 360 | 330.2 | 334.05 | 334.05 | -12.6 (-3.63%) | 113,883 |
| 6 May 2004 | INR | 325.75 | 354 | 322 | 346.65 | 346.65 | +29.5 (+9.30%) | 106,948 |
| 5 May 2004 | INR | 324.5 | 324.5 | 314 | 317.15 | 317.15 | +0.05 (+0.02%) | 27,189 |
| 4 May 2004 | INR | 323.55 | 326 | 315 | 317.1 | 317.1 | -2.25 (-0.70%) | 14,438 |
| 3 May 2004 | INR | 321 | 324 | 315 | 319.35 | 319.35 | 0.0 (0.0%) | 25,297 |
