| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 544.9 | 544.9 | 523.15 | 534.3 | 534.3 | -0.8 (-0.15%) | 14,940 |
| 3 Jun 2004 | INR | 542.5 | 547 | 533.9 | 535.1 | 535.1 | -0.7 (-0.13%) | 26,362 |
| 2 Jun 2004 | INR | 532 | 541 | 532 | 535.8 | 535.8 | +5.95 (+1.12%) | 11,394 |
| 1 Jun 2004 | INR | 531.5 | 550 | 525.1 | 529.85 | 529.85 | +3.45 (+0.66%) | 32,808 |
| 31 May 2004 | INR | 495 | 539 | 482 | 526.4 | 526.4 | +24.35 (+4.85%) | 85,570 |
| 28 May 2004 | INR | 550 | 563.9 | 496.75 | 502.05 | 502.05 | -51.2 (-9.25%) | 40,379 |
| 27 May 2004 | INR | 545 | 565 | 540 | 553.25 | 553.25 | +0.35 (+0.06%) | 55,312 |
| 26 May 2004 | INR | 547 | 572.9 | 533 | 552.9 | 552.9 | +19.3 (+3.62%) | 210,247 |
| 25 May 2004 | INR | 528 | 543.5 | 506.1 | 533.6 | 533.6 | +6.75 (+1.28%) | 42,551 |
| 24 May 2004 | INR | 509.5 | 542.95 | 487.15 | 526.85 | 526.85 | +44 (+9.11%) | 75,638 |
| 21 May 2004 | INR | 460.15 | 493.9 | 460.15 | 482.85 | 482.85 | -16 (-3.21%) | 30,458 |
| 20 May 2004 | INR | 488 | 515 | 480.5 | 498.85 | 498.85 | +14.6 (+3.01%) | 31,680 |
| 19 May 2004 | INR | 483 | 493 | 476 | 484.25 | 484.25 | +8.9 (+1.87%) | 69,248 |
| 18 May 2004 | INR | 468 | 480 | 425 | 475.35 | 475.35 | +63.9 (+15.53%) | 76,748 |
| 17 May 2004 | INR | 455.5 | 459 | 380 | 411.45 | 411.45 | -63.1 (-13.30%) | 124,778 |
| 14 May 2004 | INR | 495 | 503.5 | 451 | 474.55 | 474.55 | -15.55 (-3.17%) | 65,161 |
| 13 May 2004 | INR | 475 | 508 | 471 | 490.1 | 490.1 | -6.7 (-1.35%) | 88,265 |
| 12 May 2004 | INR | 500 | 508 | 494 | 496.8 | 496.8 | -3.3 (-0.66%) | 14,054 |
| 11 May 2004 | INR | 507.5 | 507.6 | 482.25 | 500.1 | 500.1 | -11.65 (-2.28%) | 84,856 |
| 10 May 2004 | INR | 525 | 525 | 509.1 | 511.75 | 511.75 | -13.35 (-2.54%) | 14,708 |
| 7 May 2004 | INR | 539 | 539 | 520.1 | 525.1 | 525.1 | -13.45 (-2.50%) | 14,638 |
| 6 May 2004 | INR | 532 | 543.1 | 532 | 538.55 | 538.55 | +12.25 (+2.33%) | 69,261 |
| 5 May 2004 | INR | 513.95 | 531.75 | 513.95 | 526.3 | 526.3 | +15.15 (+2.96%) | 33,081 |
| 4 May 2004 | INR | 505 | 517 | 505 | 511.15 | 511.15 | +11.55 (+2.31%) | 35,268 |
| 3 May 2004 | INR | 530.1 | 530.1 | 495 | 499.6 | 499.6 | -29.85 (-5.64%) | 47,590 |
| 30 Apr 2004 | INR | 523 | 540 | 521.05 | 529.45 | 529.45 | +6.1 (+1.17%) | 55,296 |
| 29 Apr 2004 | INR | 543 | 547.9 | 519 | 523.35 | 523.35 | -23.95 (-4.38%) | 59,667 |
| 28 Apr 2004 | INR | 580 | 580 | 543.05 | 547.3 | 547.3 | -30.1 (-5.21%) | 29,618 |
| 27 Apr 2004 | INR | 581 | 585 | 570 | 577.4 | 577.4 | -9 (-1.53%) | 43,414 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 586.4 | 586.4 | 0.0 (0.0%) | 0 |
