| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 169.4 | 175.2 | 169.4 | 172 | 34.4 | +4 (+2.38%) | 20 |
| 21 May 2004 | INR | 168.01 | 168.01 | 168 | 168 | 33.6 | -5.2 (-3.00%) | 20 |
| 20 May 2004 | INR | 170 | 173.2 | 170 | 173.2 | 34.64 | +8.2 (+4.97%) | 79 |
| 19 May 2004 | INR | 164.88 | 165.01 | 164.88 | 165 | 33 | +7.5 (+4.76%) | 160 |
| 18 May 2004 | INR | 150 | 157.5 | 150 | 157.5 | 31.5 | +7.5 (+5%) | 884 |
| 17 May 2004 | INR | 148.6 | 178 | 148.6 | 150 | 30 | -15 (-9.09%) | 78 |
| 14 May 2004 | INR | 179 | 180 | 162 | 165 | 33 | -14.97 (-8.32%) | 336 |
| 13 May 2004 | INR | 180 | 187.99 | 179.97 | 179.97 | 35.994 | +1.97 (+1.11%) | 49 |
| 12 May 2004 | INR | 176.2 | 181 | 176.2 | 178 | 35.6 | -4.45 (-2.44%) | 118 |
| 11 May 2004 | INR | 178.22 | 198 | 178.22 | 182.45 | 36.49 | -11.55 (-5.95%) | 90 |
| 10 May 2004 | INR | 200.8 | 201 | 192 | 194 | 38.8 | -4.5 (-2.27%) | 183 |
| 7 May 2004 | INR | 191.01 | 206 | 191 | 198.5 | 39.7 | +2.98 (+1.52%) | 351 |
| 6 May 2004 | INR | 195 | 196 | 187.8 | 195.52 | 39.104 | +6.34 (+3.35%) | 332 |
| 5 May 2004 | INR | 180.8 | 195 | 178 | 189.18 | 37.836 | +11.45 (+6.44%) | 608 |
| 4 May 2004 | INR | 179.6 | 179.81 | 173.2 | 177.73 | 35.546 | -0.27 (-0.15%) | 122 |
| 3 May 2004 | INR | 176 | 178 | 176 | 178 | 35.6 | +1.92 (+1.09%) | 37 |
| 30 Apr 2004 | INR | 168 | 180.4 | 168 | 176.08 | 35.216 | +12.08 (+7.37%) | 551 |
| 29 Apr 2004 | INR | 164.01 | 164.01 | 164 | 164 | 32.8 | +1 (+0.61%) | 94 |
| 28 Apr 2004 | INR | 165 | 166 | 162.2 | 163 | 32.6 | +2.31 (+1.44%) | 55 |
| 27 Apr 2004 | INR | 160.2 | 163.6 | 160.2 | 160.69 | 32.138 | -9.47 (-5.57%) | 267 |
| 26 Apr 2004 | INR | 170.16 | 170.16 | 170.16 | 170.16 | 34.032 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 169.8 | 176.62 | 169.8 | 170.16 | 34.032 | +5.31 (+3.22%) | 269 |
| 22 Apr 2004 | INR | 156 | 169.8 | 156 | 164.85 | 32.97 | +0.63 (+0.38%) | 96 |
| 21 Apr 2004 | INR | 168.8 | 168.8 | 163 | 164.22 | 32.844 | -5.78 (-3.40%) | 294 |
| 20 Apr 2004 | INR | 166 | 170 | 166 | 170 | 34 | +3 (+1.80%) | 93 |
| 19 Apr 2004 | INR | 179.2 | 179.2 | 167 | 167 | 33.4 | -6.74 (-3.88%) | 163 |
| 16 Apr 2004 | INR | 183.6 | 185 | 173 | 173.74 | 34.748 | -7.66 (-4.22%) | 341 |
| 15 Apr 2004 | INR | 177 | 185 | 177 | 181.4 | 36.28 | +1.59 (+0.88%) | 195 |
| 14 Apr 2004 | INR | 179.81 | 179.81 | 179.81 | 179.81 | 35.962 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 180 | 182.84 | 179.5 | 179.81 | 35.962 | +2.19 (+1.23%) | 262 |
