| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 110.9 | 114.4 | 104.95 | 105.75 | 105.75 | -3 (-2.76%) | 22,307 |
| 2 Jun 2004 | INR | 108.5 | 109.4 | 107 | 108.75 | 108.75 | +0.9 (+0.83%) | 12,093 |
| 1 Jun 2004 | INR | 106.9 | 109 | 106 | 107.85 | 107.85 | +3.45 (+3.30%) | 32,725 |
| 31 May 2004 | INR | 109 | 109 | 103.2 | 104.4 | 104.4 | -6.6 (-5.95%) | 25,034 |
| 28 May 2004 | INR | 113.95 | 113.95 | 110 | 111 | 111 | -4.15 (-3.60%) | 33,527 |
| 27 May 2004 | INR | 112.95 | 118.5 | 112.95 | 115.15 | 115.15 | +0.55 (+0.48%) | 83,888 |
| 26 May 2004 | INR | 111.9 | 115.85 | 111.75 | 114.6 | 114.6 | +4.95 (+4.51%) | 61,358 |
| 25 May 2004 | INR | 112 | 113 | 108 | 109.65 | 109.65 | -4.25 (-3.73%) | 21,425 |
| 24 May 2004 | INR | 111.5 | 115.65 | 111.5 | 113.9 | 113.9 | +2.65 (+2.38%) | 52,184 |
| 21 May 2004 | INR | 109 | 113 | 108 | 111.25 | 111.25 | +1 (+0.91%) | 24,995 |
| 20 May 2004 | INR | 111 | 115 | 107.2 | 110.25 | 110.25 | +1.5 (+1.38%) | 63,636 |
| 19 May 2004 | INR | 114.5 | 118 | 108 | 108.75 | 108.75 | -3.85 (-3.42%) | 67,959 |
| 18 May 2004 | INR | 98 | 114 | 98 | 112.6 | 112.6 | +15.8 (+16.32%) | 45,472 |
| 17 May 2004 | INR | 106.05 | 109.9 | 90.85 | 96.8 | 96.8 | -16.7 (-14.71%) | 42,475 |
| 14 May 2004 | INR | 126 | 126.6 | 111 | 113.5 | 113.5 | -6.65 (-5.53%) | 39,395 |
| 13 May 2004 | INR | 119 | 125 | 111.35 | 120.15 | 120.15 | -1.05 (-0.87%) | 44,962 |
| 12 May 2004 | INR | 129.9 | 129.9 | 120.5 | 121.2 | 121.2 | -1.5 (-1.22%) | 45,533 |
| 11 May 2004 | INR | 126.9 | 126.9 | 122 | 122.7 | 122.7 | -5.2 (-4.07%) | 15,517 |
| 10 May 2004 | INR | 130 | 130 | 127 | 127.9 | 127.9 | -2.5 (-1.92%) | 14,998 |
| 7 May 2004 | INR | 132 | 132 | 129 | 130.4 | 130.4 | -2.05 (-1.55%) | 12,489 |
| 6 May 2004 | INR | 133 | 133.65 | 131.05 | 132.45 | 132.45 | +2.95 (+2.28%) | 20,769 |
| 5 May 2004 | INR | 130 | 132.05 | 128 | 129.5 | 129.5 | +0.95 (+0.74%) | 33,698 |
| 4 May 2004 | INR | 130 | 132.85 | 126.5 | 128.55 | 128.55 | +1.4 (+1.10%) | 26,359 |
| 3 May 2004 | INR | 128.1 | 134.45 | 126 | 127.15 | 127.15 | -3.25 (-2.49%) | 30,426 |
| 30 Apr 2004 | INR | 131 | 133 | 130 | 130.4 | 130.4 | -0.45 (-0.34%) | 15,756 |
| 29 Apr 2004 | INR | 131 | 133.95 | 130.25 | 130.85 | 130.85 | +0.5 (+0.38%) | 22,090 |
| 28 Apr 2004 | INR | 134.95 | 135 | 129 | 130.35 | 130.35 | -6.1 (-4.47%) | 80,888 |
| 27 Apr 2004 | INR | 144 | 144 | 135.5 | 136.45 | 136.45 | -7.05 (-4.91%) | 80,951 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 143.5 | 143.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 147 | 147.2 | 143 | 143.5 | 143.5 | -2.7 (-1.85%) | 32,255 |
