| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 54 | 54.5 | 52.75 | 53.2 | 53.2 | +0.1 (+0.19%) | 19,523 |
| 1 Jun 2004 | INR | 51.05 | 53.95 | 41.3 | 53.1 | 53.1 | +1.65 (+3.21%) | 552,261 |
| 31 May 2004 | INR | 52.55 | 53 | 50 | 51.45 | 51.45 | -2.9 (-5.34%) | 47,556 |
| 28 May 2004 | INR | 56.5 | 57.5 | 54 | 54.35 | 54.35 | -3.1 (-5.40%) | 32,497 |
| 27 May 2004 | INR | 56.2 | 58.3 | 55.25 | 57.45 | 57.45 | +1.55 (+2.77%) | 45,299 |
| 26 May 2004 | INR | 55 | 57 | 54.75 | 55.9 | 55.9 | +1.55 (+2.85%) | 30,594 |
| 25 May 2004 | INR | 55 | 55 | 52.75 | 54.35 | 54.35 | -0.65 (-1.18%) | 21,802 |
| 24 May 2004 | INR | 52.75 | 55.75 | 52.75 | 55 | 55 | +2.6 (+4.96%) | 27,837 |
| 21 May 2004 | INR | 48.2 | 53 | 48.2 | 52.4 | 52.4 | +1.85 (+3.66%) | 28,462 |
| 20 May 2004 | INR | 52 | 53 | 50 | 50.55 | 50.55 | -0.55 (-1.08%) | 32,416 |
| 19 May 2004 | INR | 49 | 51.85 | 48.4 | 51.1 | 51.1 | +3.05 (+6.35%) | 34,215 |
| 18 May 2004 | INR | 45 | 48.9 | 42.5 | 48.05 | 48.05 | +4.95 (+11.48%) | 73,210 |
| 17 May 2004 | INR | 50.7 | 52.75 | 43 | 43.1 | 43.1 | -10.6 (-19.74%) | 149,271 |
| 14 May 2004 | INR | 58 | 59 | 53 | 53.7 | 53.7 | -4.9 (-8.36%) | 43,080 |
| 13 May 2004 | INR | 56.2 | 59.9 | 56.2 | 58.6 | 58.6 | +0.7 (+1.21%) | 32,742 |
| 12 May 2004 | INR | 59.3 | 59.3 | 57 | 57.9 | 57.9 | -0.15 (-0.26%) | 12,997 |
| 11 May 2004 | INR | 58 | 58.65 | 57 | 58.05 | 58.05 | -1.05 (-1.78%) | 12,741 |
| 10 May 2004 | INR | 58.55 | 59.9 | 58.5 | 59.1 | 59.1 | -0.55 (-0.92%) | 9,368 |
| 7 May 2004 | INR | 61.05 | 61.05 | 59 | 59.65 | 59.65 | -1.15 (-1.89%) | 18,805 |
| 6 May 2004 | INR | 61.8 | 61.8 | 59.2 | 60.8 | 60.8 | +1.9 (+3.23%) | 32,773 |
| 5 May 2004 | INR | 59 | 59.8 | 58.3 | 58.9 | 58.9 | +0.5 (+0.86%) | 25,470 |
| 4 May 2004 | INR | 58.5 | 60 | 57.55 | 58.4 | 58.4 | +1.45 (+2.55%) | 39,462 |
| 3 May 2004 | INR | 64 | 64 | 55.65 | 56.95 | 56.95 | -2.1 (-3.56%) | 27,200 |
| 30 Apr 2004 | INR | 60.3 | 60.3 | 58.6 | 59.05 | 59.05 | -0.95 (-1.58%) | 11,090 |
| 29 Apr 2004 | INR | 60 | 61 | 58.5 | 60 | 60 | +0.7 (+1.18%) | 19,885 |
| 28 Apr 2004 | INR | 61.4 | 61.4 | 58.2 | 59.3 | 59.3 | +0.2 (+0.34%) | 29,980 |
| 27 Apr 2004 | INR | 62.05 | 62.05 | 59 | 59.1 | 59.1 | -4.5 (-7.08%) | 38,273 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 63.6 | 63.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 65.25 | 65.3 | 63 | 63.6 | 63.6 | -1.2 (-1.85%) | 52,227 |
| 22 Apr 2004 | INR | 66 | 66.95 | 64.3 | 64.8 | 64.8 | +0.4 (+0.62%) | 55,135 |
