| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | INR | 150.4 | 150.4 | 141 | 141.8 | 70.9 | -8.25 (-5.50%) | 2,064,210 |
| 10 Jun 2004 | INR | 146.1 | 151.05 | 146 | 150.05 | 75.025 | +1.15 (+0.77%) | 3,001,326 |
| 9 Jun 2004 | INR | 146.55 | 149.7 | 144.35 | 148.9 | 74.45 | +2.65 (+1.81%) | 2,485,648 |
| 8 Jun 2004 | INR | 143.15 | 148.2 | 142 | 146.25 | 73.125 | +5.35 (+3.80%) | 3,846,636 |
| 7 Jun 2004 | INR | 133 | 142.5 | 133 | 140.9 | 70.45 | +8.5 (+6.42%) | 2,434,196 |
| 4 Jun 2004 | INR | 135.1 | 136.5 | 127.8 | 132.4 | 66.2 | -4.6 (-3.36%) | 5,611,812 |
| 3 Jun 2004 | INR | 143 | 145 | 134.55 | 137 | 68.5 | -4.2 (-2.97%) | 1,660,604 |
| 2 Jun 2004 | INR | 139.9 | 143.25 | 139 | 141.2 | 70.6 | +2.85 (+2.06%) | 1,691,602 |
| 1 Jun 2004 | INR | 140 | 144.95 | 137.95 | 138.35 | 69.175 | +0.1 (+0.07%) | 2,092,216 |
| 31 May 2004 | INR | 145.8 | 146 | 136.65 | 138.25 | 69.125 | -9.25 (-6.27%) | 2,189,096 |
| 28 May 2004 | INR | 155 | 155 | 146 | 147.5 | 73.75 | -6.1 (-3.97%) | 1,247,550 |
| 27 May 2004 | INR | 155.8 | 156.9 | 152.6 | 153.6 | 76.8 | -1.4 (-0.90%) | 1,120,174 |
| 26 May 2004 | INR | 151.9 | 157.95 | 151.1 | 155 | 77.5 | +5.1 (+3.40%) | 3,036,530 |
| 25 May 2004 | INR | 156 | 156 | 148.5 | 149.9 | 74.95 | -4.15 (-2.69%) | 1,227,148 |
| 24 May 2004 | INR | 149.25 | 154.9 | 147.9 | 154.05 | 77.025 | +5.75 (+3.88%) | 939,136 |
| 21 May 2004 | INR | 154 | 154 | 144.1 | 148.3 | 74.15 | -2.3 (-1.53%) | 1,342,530 |
| 20 May 2004 | INR | 159 | 159.85 | 149.35 | 150.6 | 75.3 | -4.4 (-2.84%) | 1,678,086 |
| 19 May 2004 | INR | 149.05 | 158.4 | 149 | 155 | 77.5 | +8.25 (+5.62%) | 3,489,272 |
| 18 May 2004 | INR | 136 | 151.5 | 135 | 146.75 | 73.375 | +11.5 (+8.50%) | 2,486,590 |
| 17 May 2004 | INR | 142 | 148 | 115 | 135.25 | 67.625 | -8.35 (-5.81%) | 3,067,054 |
| 14 May 2004 | INR | 161.8 | 163.4 | 138.2 | 143.6 | 71.8 | -16.4 (-10.25%) | 3,742,134 |
| 13 May 2004 | INR | 151 | 168.5 | 142 | 160 | 80 | +6.6 (+4.30%) | 5,678,612 |
| 12 May 2004 | INR | 150.1 | 156 | 145 | 153.4 | 76.7 | +2.5 (+1.66%) | 2,136,992 |
| 11 May 2004 | INR | 155 | 155 | 142.6 | 150.9 | 75.45 | -7.35 (-4.64%) | 4,038,386 |
| 10 May 2004 | INR | 168 | 168.9 | 156.65 | 158.25 | 79.125 | -9 (-5.38%) | 2,575,678 |
| 7 May 2004 | INR | 174.5 | 174.5 | 165.55 | 167.25 | 83.625 | -7.15 (-4.10%) | 2,706,656 |
| 6 May 2004 | INR | 175.3 | 177.3 | 174.25 | 174.4 | 87.2 | +1.4 (+0.81%) | 1,637,740 |
| 5 May 2004 | INR | 169.5 | 174.3 | 168.7 | 173 | 86.5 | +5.45 (+3.25%) | 2,331,088 |
| 4 May 2004 | INR | 168.5 | 172.45 | 165.7 | 167.55 | 83.775 | +0.9 (+0.54%) | 2,558,958 |
| 3 May 2004 | INR | 170.4 | 170.95 | 162.5 | 166.65 | 83.325 | -3.15 (-1.86%) | 1,537,994 |
