| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | INR | 155.6 | 158 | 153.45 | 154.7 | 154.7 | -0.85 (-0.55%) | 4,058 |
| 18 Jun 2004 | INR | 160 | 161 | 155 | 155.55 | 155.55 | -4.4 (-2.75%) | 7,362 |
| 17 Jun 2004 | INR | 160.2 | 161 | 157.55 | 159.95 | 159.95 | -3.65 (-2.23%) | 4,369 |
| 16 Jun 2004 | INR | 165.95 | 167.45 | 162 | 163.6 | 163.6 | -0.6 (-0.37%) | 4,948 |
| 15 Jun 2004 | INR | 169.95 | 169.95 | 162.5 | 164.2 | 164.2 | -1.8 (-1.08%) | 3,052 |
| 14 Jun 2004 | INR | 171.8 | 171.8 | 165 | 166 | 166 | -6.05 (-3.52%) | 2,914 |
| 11 Jun 2004 | INR | 175 | 176.4 | 171.25 | 172.05 | 172.05 | -3.35 (-1.91%) | 3,490 |
| 10 Jun 2004 | INR | 175.35 | 176.4 | 174.7 | 175.4 | 175.4 | +1 (+0.57%) | 4,541 |
| 9 Jun 2004 | INR | 175.5 | 175.5 | 173.3 | 174.4 | 174.4 | -0.05 (-0.03%) | 1,430 |
| 8 Jun 2004 | INR | 177.9 | 178.5 | 174 | 174.45 | 174.45 | +0.45 (+0.26%) | 7,046 |
| 7 Jun 2004 | INR | 176.25 | 177.25 | 172 | 174 | 174 | +0.5 (+0.29%) | 4,671 |
| 4 Jun 2004 | INR | 174.5 | 175 | 171.25 | 173.5 | 173.5 | -0.85 (-0.49%) | 5,044 |
| 3 Jun 2004 | INR | 178 | 178 | 171.25 | 174.35 | 174.35 | -0.05 (-0.03%) | 7,076 |
| 2 Jun 2004 | INR | 175.5 | 178.5 | 173 | 174.4 | 174.4 | +0.75 (+0.43%) | 8,556 |
| 1 Jun 2004 | INR | 184.5 | 184.5 | 170 | 173.65 | 173.65 | -3.8 (-2.14%) | 19,795 |
| 31 May 2004 | INR | 181 | 182 | 174 | 177.45 | 177.45 | -7.8 (-4.21%) | 32,452 |
| 28 May 2004 | INR | 184.25 | 189.5 | 181.55 | 185.25 | 185.25 | -2.75 (-1.46%) | 64,216 |
| 27 May 2004 | INR | 184 | 190 | 184 | 188 | 188 | +4.8 (+2.62%) | 19,804 |
| 26 May 2004 | INR | 186.5 | 189 | 180.05 | 183.2 | 183.2 | -1.25 (-0.68%) | 12,567 |
| 25 May 2004 | INR | 191.1 | 191.1 | 183.25 | 184.45 | 184.45 | -6.9 (-3.61%) | 13,931 |
| 24 May 2004 | INR | 185 | 192.4 | 185 | 191.35 | 191.35 | +13.2 (+7.41%) | 28,992 |
| 21 May 2004 | INR | 180 | 180.1 | 178 | 178.15 | 178.15 | -3.85 (-2.12%) | 4,975 |
| 20 May 2004 | INR | 188.9 | 188.9 | 179 | 182 | 182 | +3.05 (+1.70%) | 13,835 |
| 19 May 2004 | INR | 173.4 | 186 | 173.4 | 178.95 | 178.95 | +7.65 (+4.47%) | 19,292 |
| 18 May 2004 | INR | 164 | 174.2 | 156 | 171.3 | 171.3 | +11.45 (+7.16%) | 17,399 |
| 17 May 2004 | INR | 160.2 | 175 | 141 | 159.85 | 159.85 | -16.2 (-9.20%) | 20,933 |
| 14 May 2004 | INR | 190.25 | 192 | 170 | 176.05 | 176.05 | -12.9 (-6.83%) | 20,478 |
| 13 May 2004 | INR | 189.9 | 198 | 184 | 188.95 | 188.95 | -1.8 (-0.94%) | 15,323 |
| 12 May 2004 | INR | 180 | 193.5 | 180 | 190.75 | 190.75 | +5.15 (+2.77%) | 6,962 |
| 11 May 2004 | INR | 199 | 199 | 182.7 | 185.6 | 185.6 | -12.7 (-6.40%) | 7,433 |
