| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 127.9 | 128 | 125 | 127.35 | 12.735 | +4.05 (+3.28%) | 1,389 |
| 1 Jun 2004 | INR | 127 | 129.9 | 121 | 123.3 | 12.33 | +0.55 (+0.45%) | 3,488 |
| 31 May 2004 | INR | 122 | 137 | 122 | 122.75 | 12.275 | -9.9 (-7.46%) | 2,767 |
| 28 May 2004 | INR | 130 | 138.5 | 130 | 132.65 | 13.265 | -6.3 (-4.53%) | 3,272 |
| 27 May 2004 | INR | 139 | 139 | 138.95 | 138.95 | 13.895 | +1.6 (+1.16%) | 130 |
| 26 May 2004 | INR | 140 | 142.95 | 137 | 137.35 | 13.735 | +0.3 (+0.22%) | 3,815 |
| 25 May 2004 | INR | 134 | 138.2 | 134 | 137.05 | 13.705 | +2.2 (+1.63%) | 2,311 |
| 24 May 2004 | INR | 139 | 139 | 131 | 134.85 | 13.485 | +1.4 (+1.05%) | 2,075 |
| 21 May 2004 | INR | 120 | 133.95 | 120 | 133.45 | 13.345 | +2.65 (+2.03%) | 466 |
| 20 May 2004 | INR | 133 | 136.7 | 130.1 | 130.8 | 13.08 | +0.8 (+0.62%) | 2,792 |
| 19 May 2004 | INR | 122.05 | 130 | 122.05 | 130 | 13 | +6.5 (+5.26%) | 748 |
| 18 May 2004 | INR | 124.5 | 125 | 121.5 | 123.5 | 12.35 | +4.5 (+3.78%) | 3,565 |
| 17 May 2004 | INR | 117 | 122 | 115 | 119 | 11.9 | -9.9 (-7.68%) | 1,400 |
| 14 May 2004 | INR | 137 | 137 | 127.5 | 128.9 | 12.89 | -8.8 (-6.39%) | 5,668 |
| 13 May 2004 | INR | 135 | 138 | 135 | 137.7 | 13.77 | +1.9 (+1.40%) | 1,771 |
| 12 May 2004 | INR | 135.5 | 137.25 | 135.05 | 135.8 | 13.58 | +0.05 (+0.04%) | 2,011 |
| 11 May 2004 | INR | 135.65 | 137.75 | 135.05 | 135.75 | 13.575 | -2.7 (-1.95%) | 4,528 |
| 10 May 2004 | INR | 135 | 139.2 | 135 | 138.45 | 13.845 | +4.2 (+3.13%) | 2,557 |
| 7 May 2004 | INR | 135 | 137.5 | 131 | 134.25 | 13.425 | -0.65 (-0.48%) | 7,825 |
| 6 May 2004 | INR | 133.3 | 136 | 133 | 134.9 | 13.49 | +1.7 (+1.28%) | 3,329 |
| 5 May 2004 | INR | 135.9 | 136 | 132 | 133.2 | 13.32 | +1 (+0.76%) | 3,815 |
| 4 May 2004 | INR | 133 | 133.8 | 132 | 132.2 | 13.22 | -0.8 (-0.60%) | 897 |
| 3 May 2004 | INR | 134.5 | 135 | 128.15 | 133 | 13.3 | -1.95 (-1.44%) | 2,006 |
| 30 Apr 2004 | INR | 130.5 | 137 | 130.5 | 134.95 | 13.495 | +1.4 (+1.05%) | 3,736 |
| 29 Apr 2004 | INR | 130 | 134 | 130 | 133.55 | 13.355 | +2.25 (+1.71%) | 2,278 |
| 28 Apr 2004 | INR | 128.5 | 131.5 | 128.5 | 131.3 | 13.13 | +3.3 (+2.58%) | 3,250 |
| 27 Apr 2004 | INR | 127.8 | 129.95 | 126.75 | 128 | 12.8 | -4.45 (-3.36%) | 1,044 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 132.45 | 13.245 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 132 | 136 | 131 | 132.45 | 13.245 | +0.25 (+0.19%) | 4,438 |
| 22 Apr 2004 | INR | 133 | 134.5 | 131.25 | 132.2 | 13.22 | +0.9 (+0.69%) | 3,748 |
