| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | INR | 121.65 | 122.55 | 117.5 | 121.2 | 121.2 | +1.35 (+1.13%) | 167,399 |
| 26 May 2004 | INR | 120 | 121.4 | 119.15 | 119.85 | 119.85 | +1.45 (+1.22%) | 225,200 |
| 25 May 2004 | INR | 118.75 | 119.85 | 117.1 | 118.4 | 118.4 | -0.75 (-0.63%) | 110,479 |
| 24 May 2004 | INR | 111.85 | 121.45 | 111.85 | 119.15 | 119.15 | +2 (+1.71%) | 60,648 |
| 21 May 2004 | INR | 113.5 | 118.75 | 113.5 | 117.15 | 117.15 | +3.5 (+3.08%) | 310,042 |
| 20 May 2004 | INR | 116.2 | 119.45 | 111.7 | 113.65 | 113.65 | +1.7 (+1.52%) | 166,226 |
| 19 May 2004 | INR | 117.1 | 120.7 | 111.65 | 111.95 | 111.95 | -0.65 (-0.58%) | 165,714 |
| 18 May 2004 | INR | 109.1 | 127.1 | 108.2 | 112.6 | 112.6 | +1.8 (+1.62%) | 178,541 |
| 17 May 2004 | INR | 127.1 | 127.1 | 89.15 | 110.8 | 110.8 | -16.45 (-12.93%) | 700,031 |
| 14 May 2004 | INR | 143.25 | 143.25 | 126.75 | 127.25 | 127.25 | -8.5 (-6.26%) | 233,230 |
| 13 May 2004 | INR | 139.65 | 140.55 | 134.35 | 135.75 | 135.75 | -2.85 (-2.06%) | 135,698 |
| 12 May 2004 | INR | 139.8 | 139.8 | 137.1 | 138.6 | 138.6 | -1.2 (-0.86%) | 316,580 |
| 11 May 2004 | INR | 142.7 | 144 | 137.5 | 139.8 | 139.8 | -4.25 (-2.95%) | 45,007 |
| 10 May 2004 | INR | 144.35 | 145.95 | 142.45 | 144.05 | 144.05 | +1.15 (+0.80%) | 40,204 |
| 7 May 2004 | INR | 143.6 | 144.35 | 142 | 142.9 | 142.9 | -1.05 (-0.73%) | 23,076 |
| 6 May 2004 | INR | 148 | 148 | 142.7 | 143.95 | 143.95 | -0.65 (-0.45%) | 37,059 |
| 5 May 2004 | INR | 147.05 | 147.8 | 140.75 | 144.6 | 144.6 | -1.4 (-0.96%) | 49,627 |
| 4 May 2004 | INR | 143.45 | 146.9 | 143.45 | 146 | 146 | +2.75 (+1.92%) | 57,745 |
| 3 May 2004 | INR | 141.65 | 144.9 | 138 | 143.25 | 143.25 | +0.8 (+0.56%) | 42,831 |
| 30 Apr 2004 | INR | 143.8 | 145.6 | 142 | 142.45 | 142.45 | -2.65 (-1.83%) | 48,801 |
| 29 Apr 2004 | INR | 147.25 | 147.95 | 143.45 | 145.1 | 145.1 | -0.35 (-0.24%) | 86,153 |
| 28 Apr 2004 | INR | 146.9 | 147.05 | 144.8 | 145.45 | 145.45 | +0.7 (+0.48%) | 144,031 |
| 27 Apr 2004 | INR | 145.25 | 145.25 | 140.35 | 144.75 | 144.75 | -0.45 (-0.31%) | 186,636 |
| 26 Apr 2004 | INR | 145.2 | 145.2 | 145.2 | 145.2 | 145.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 154.35 | 154.35 | 143.7 | 145.2 | 145.2 | -0.5 (-0.34%) | 119,005 |
| 22 Apr 2004 | INR | 145.45 | 147.05 | 145.1 | 145.7 | 145.7 | +0.3 (+0.21%) | 99,541 |
| 21 Apr 2004 | INR | 147.05 | 147.05 | 144.7 | 145.4 | 145.4 | +0.45 (+0.31%) | 109,692 |
| 20 Apr 2004 | INR | 142 | 145.8 | 142 | 144.95 | 144.95 | +2.7 (+1.90%) | 163,725 |
| 19 Apr 2004 | INR | 144.35 | 144.35 | 141.1 | 142.25 | 142.25 | -0.1 (-0.07%) | 57,101 |
| 16 Apr 2004 | INR | 141.8 | 144.7 | 141.65 | 142.35 | 142.35 | 0.0 (0.0%) | 35,479 |
