| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 501 | 510.85 | 485.15 | 487.7 | 487.7 | -5.6 (-1.14%) | 389,838 |
| 2 Jun 2004 | INR | 494.35 | 498 | 488 | 493.3 | 493.3 | +7.4 (+1.52%) | 144,110 |
| 1 Jun 2004 | INR | 493.85 | 502.9 | 484.05 | 485.9 | 485.9 | +0.65 (+0.13%) | 192,856 |
| 31 May 2004 | INR | 504.9 | 504.9 | 478.05 | 485.25 | 485.25 | -24.95 (-4.89%) | 274,743 |
| 28 May 2004 | INR | 525 | 528.9 | 508 | 510.2 | 510.2 | -16.75 (-3.18%) | 252,711 |
| 27 May 2004 | INR | 536.9 | 536.9 | 523.2 | 526.95 | 526.95 | -5.15 (-0.97%) | 162,286 |
| 26 May 2004 | INR | 535 | 541.9 | 530 | 532.1 | 532.1 | +4.25 (+0.81%) | 235,443 |
| 25 May 2004 | INR | 548.4 | 548.4 | 525.05 | 527.85 | 527.85 | -12 (-2.22%) | 295,612 |
| 24 May 2004 | INR | 526 | 546.8 | 523 | 539.85 | 539.85 | +20 (+3.85%) | 441,711 |
| 21 May 2004 | INR | 523 | 525 | 504 | 519.85 | 519.85 | +0.35 (+0.07%) | 641,246 |
| 20 May 2004 | INR | 558 | 565 | 515 | 519.5 | 519.5 | -31.55 (-5.73%) | 835,483 |
| 19 May 2004 | INR | 540 | 565 | 540 | 551.05 | 551.05 | +15.65 (+2.92%) | 462,127 |
| 18 May 2004 | INR | 510 | 540.6 | 496 | 535.4 | 535.4 | +38 (+7.64%) | 643,055 |
| 17 May 2004 | INR | 526 | 526 | 417.1 | 497.4 | 497.4 | -23.95 (-4.59%) | 676,309 |
| 14 May 2004 | INR | 559 | 584.7 | 511.1 | 521.35 | 521.35 | -21.15 (-3.90%) | 1,437,857 |
| 13 May 2004 | INR | 499 | 552.7 | 470.1 | 542.5 | 542.5 | +30.5 (+5.96%) | 1,551,777 |
| 12 May 2004 | INR | 527.8 | 535 | 500 | 512 | 512 | -13.15 (-2.50%) | 950,874 |
| 11 May 2004 | INR | 562.5 | 564 | 517.1 | 525.15 | 525.15 | -37.05 (-6.59%) | 533,076 |
| 10 May 2004 | INR | 579.4 | 584.7 | 558.3 | 562.2 | 562.2 | -24.5 (-4.18%) | 424,944 |
| 7 May 2004 | INR | 604.8 | 605 | 584.25 | 586.7 | 586.7 | -13.25 (-2.21%) | 339,237 |
| 6 May 2004 | INR | 602.4 | 614.95 | 597.05 | 599.95 | 599.95 | +5.25 (+0.88%) | 667,229 |
| 5 May 2004 | INR | 597 | 603 | 590 | 594.7 | 594.7 | +1.8 (+0.30%) | 428,726 |
| 4 May 2004 | INR | 590 | 609.85 | 590 | 592.9 | 592.9 | +6.4 (+1.09%) | 735,102 |
| 3 May 2004 | INR | 601 | 603.5 | 576.6 | 586.5 | 586.5 | -13.5 (-2.25%) | 685,602 |
| 30 Apr 2004 | INR | 607.45 | 617.6 | 594 | 600 | 600 | -8.55 (-1.40%) | 498,828 |
| 29 Apr 2004 | INR | 608.8 | 619.9 | 603 | 608.55 | 608.55 | -4.15 (-0.68%) | 651,427 |
| 28 Apr 2004 | INR | 601 | 625 | 595.25 | 612.7 | 612.7 | +11.8 (+1.96%) | 1,597,617 |
| 27 Apr 2004 | INR | 630 | 637.8 | 596 | 600.9 | 600.9 | -40.05 (-6.25%) | 1,176,279 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 640.95 | 640.95 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 644.55 | 667.1 | 635.6 | 640.95 | 640.95 | 0.0 (0.0%) | 1,805,279 |
