| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 255 | 270.2 | 255 | 266.35 | 266.35 | +20.7 (+8.43%) | 36,538 |
| 21 May 2004 | INR | 236.1 | 259 | 230 | 245.65 | 245.65 | -7.7 (-3.04%) | 1,889 |
| 20 May 2004 | INR | 257 | 261 | 250 | 253.35 | 253.35 | +2.6 (+1.04%) | 3,725 |
| 19 May 2004 | INR | 245 | 250.95 | 235 | 250.75 | 250.75 | +22.6 (+9.91%) | 6,890 |
| 18 May 2004 | INR | 229 | 238 | 220 | 228.15 | 228.15 | +1.05 (+0.46%) | 2,281 |
| 17 May 2004 | INR | 230.5 | 245 | 227.1 | 227.1 | 227.1 | -25.2 (-9.99%) | 8,833 |
| 14 May 2004 | INR | 270 | 275 | 250 | 252.3 | 252.3 | -9.75 (-3.72%) | 3,045 |
| 13 May 2004 | INR | 285 | 285 | 258.15 | 262.05 | 262.05 | -2.25 (-0.85%) | 1,881 |
| 12 May 2004 | INR | 260 | 275 | 255 | 264.3 | 264.3 | +7.4 (+2.88%) | 4,958 |
| 11 May 2004 | INR | 265 | 265 | 251.9 | 256.9 | 256.9 | -8.15 (-3.07%) | 2,321 |
| 10 May 2004 | INR | 278 | 278 | 263.55 | 265.05 | 265.05 | -15.2 (-5.42%) | 2,034 |
| 7 May 2004 | INR | 291 | 294.9 | 276 | 280.25 | 280.25 | -11.75 (-4.02%) | 3,876 |
| 6 May 2004 | INR | 299.85 | 309 | 292 | 292 | 292 | +1.55 (+0.53%) | 2,428 |
| 5 May 2004 | INR | 304 | 304 | 290.3 | 290.45 | 290.45 | -8.5 (-2.84%) | 1,860 |
| 4 May 2004 | INR | 305 | 307 | 295 | 298.95 | 298.95 | +4.8 (+1.63%) | 2,595 |
| 3 May 2004 | INR | 326 | 326 | 293.65 | 294.15 | 294.15 | -32.1 (-9.84%) | 4,658 |
| 30 Apr 2004 | INR | 335 | 338.85 | 322.05 | 326.25 | 326.25 | -2.45 (-0.75%) | 2,287 |
| 29 Apr 2004 | INR | 317.05 | 330 | 317.05 | 328.7 | 328.7 | +1.95 (+0.60%) | 1,519 |
| 28 Apr 2004 | INR | 332 | 340 | 323 | 326.75 | 326.75 | -2.45 (-0.74%) | 2,932 |
| 27 Apr 2004 | INR | 328 | 334 | 320.5 | 329.2 | 329.2 | -7.95 (-2.36%) | 1,526 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 337.15 | 337.15 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 350.5 | 350.5 | 332 | 337.15 | 337.15 | +1.9 (+0.57%) | 326 |
| 22 Apr 2004 | INR | 336 | 338 | 335.25 | 335.25 | 335.25 | -4.65 (-1.37%) | 812 |
| 21 Apr 2004 | INR | 336.15 | 342.45 | 336.15 | 339.9 | 339.9 | +0.65 (+0.19%) | 5,894 |
| 20 Apr 2004 | INR | 332.1 | 339.9 | 332 | 339.25 | 339.25 | -0.75 (-0.22%) | 1,645 |
| 19 Apr 2004 | INR | 330.55 | 340 | 330 | 340 | 340 | -0.75 (-0.22%) | 1,992 |
| 16 Apr 2004 | INR | 336.95 | 343 | 336.95 | 340.75 | 340.75 | +4 (+1.19%) | 8,372 |
| 15 Apr 2004 | INR | 340 | 345 | 332.6 | 336.75 | 336.75 | +0.25 (+0.07%) | 1,911 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 336.5 | 336.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 327.05 | 344.9 | 321 | 336.5 | 336.5 | +3.05 (+0.91%) | 2,891 |
