| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 188 | 188 | 179 | 185 | 185 | +10.3 (+5.90%) | 13,370 |
| 21 May 2004 | INR | 172.5 | 176 | 172.5 | 174.7 | 174.7 | +0.25 (+0.14%) | 1,920 |
| 20 May 2004 | INR | 177.5 | 178.9 | 173 | 174.45 | 174.45 | -3.15 (-1.77%) | 1,877 |
| 19 May 2004 | INR | 180 | 180 | 171.5 | 177.6 | 177.6 | +4.75 (+2.75%) | 1,942 |
| 18 May 2004 | INR | 168 | 174 | 160 | 172.85 | 172.85 | +19.3 (+12.57%) | 5,114 |
| 17 May 2004 | INR | 158 | 178 | 140 | 153.55 | 153.55 | -19.95 (-11.50%) | 3,947 |
| 14 May 2004 | INR | 180 | 181.9 | 172.25 | 173.5 | 173.5 | -7.35 (-4.06%) | 5,665 |
| 13 May 2004 | INR | 180 | 181.85 | 175 | 180.85 | 180.85 | +0.6 (+0.33%) | 4,528 |
| 12 May 2004 | INR | 180.15 | 182 | 180 | 180.25 | 180.25 | -0.9 (-0.50%) | 4,253 |
| 11 May 2004 | INR | 180 | 182.2 | 180 | 181.15 | 181.15 | +0.15 (+0.08%) | 4,507 |
| 10 May 2004 | INR | 180.2 | 182.8 | 180.2 | 181 | 181 | -2 (-1.09%) | 1,689 |
| 7 May 2004 | INR | 181 | 183 | 180.25 | 183 | 183 | +1.85 (+1.02%) | 1,235 |
| 6 May 2004 | INR | 179.55 | 182.95 | 179.55 | 181.15 | 181.15 | -0.85 (-0.47%) | 7,047 |
| 5 May 2004 | INR | 179.9 | 183.4 | 179 | 182 | 182 | +3 (+1.68%) | 3,647 |
| 4 May 2004 | INR | 182 | 183.45 | 179 | 179 | 179 | -0.8 (-0.44%) | 2,409 |
| 3 May 2004 | INR | 180 | 181.5 | 178.55 | 179.8 | 179.8 | -0.3 (-0.17%) | 1,828 |
| 30 Apr 2004 | INR | 179 | 182.9 | 179 | 180.1 | 180.1 | +0.45 (+0.25%) | 3,199 |
| 29 Apr 2004 | INR | 178.4 | 181.7 | 178.4 | 179.65 | 179.65 | -0.6 (-0.33%) | 1,864 |
| 28 Apr 2004 | INR | 178.5 | 181 | 178.2 | 180.25 | 180.25 | -0.4 (-0.22%) | 2,031 |
| 27 Apr 2004 | INR | 185 | 185 | 178.1 | 180.65 | 180.65 | -4.6 (-2.48%) | 5,244 |
| 26 Apr 2004 | INR | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 186.45 | 188 | 184.5 | 185.25 | 185.25 | -0.4 (-0.22%) | 6,948 |
| 22 Apr 2004 | INR | 185 | 187 | 183.55 | 185.65 | 185.65 | +2.5 (+1.37%) | 4,269 |
| 21 Apr 2004 | INR | 181.5 | 185 | 181.1 | 183.15 | 183.15 | +3.05 (+1.69%) | 2,193 |
| 20 Apr 2004 | INR | 186.25 | 186.25 | 180 | 180.1 | 180.1 | -2.4 (-1.32%) | 4,385 |
| 19 Apr 2004 | INR | 186.1 | 186.1 | 182 | 182.5 | 182.5 | -0.05 (-0.03%) | 2,965 |
| 16 Apr 2004 | INR | 184 | 185.9 | 181 | 182.55 | 182.55 | -0.75 (-0.41%) | 2,253 |
| 15 Apr 2004 | INR | 183 | 187 | 183 | 183.3 | 183.3 | -1.7 (-0.92%) | 3,143 |
| 14 Apr 2004 | INR | 185 | 185 | 185 | 185 | 185 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 180 | 187 | 180 | 185 | 185 | +3 (+1.65%) | 7,285 |
