| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | INR | 400 | 410 | 390 | 400.2 | 80.04 | +6.6 (+1.68%) | 123,655 |
| 18 May 2004 | INR | 340 | 395.75 | 336 | 393.6 | 78.72 | +63.8 (+19.35%) | 143,915 |
| 17 May 2004 | INR | 373.7 | 373.7 | 314.4 | 329.8 | 65.96 | -63.15 (-16.07%) | 167,410 |
| 14 May 2004 | INR | 422.15 | 426.8 | 390.05 | 392.95 | 78.59 | -28.1 (-6.67%) | 157,900 |
| 13 May 2004 | INR | 390 | 425 | 378.2 | 421.05 | 84.21 | +25.4 (+6.42%) | 257,265 |
| 12 May 2004 | INR | 391 | 403.8 | 387.1 | 395.65 | 79.13 | -2.3 (-0.58%) | 87,620 |
| 11 May 2004 | INR | 420 | 420 | 392.6 | 397.95 | 79.59 | -23.45 (-5.56%) | 191,720 |
| 10 May 2004 | INR | 401.1 | 424.9 | 401.1 | 421.4 | 84.28 | +9 (+2.18%) | 195,330 |
| 7 May 2004 | INR | 405 | 418.8 | 397.25 | 412.4 | 82.48 | -6.4 (-1.53%) | 52,025 |
| 6 May 2004 | INR | 430 | 430 | 413.75 | 418.8 | 83.76 | +1.7 (+0.41%) | 136,585 |
| 5 May 2004 | INR | 426 | 430 | 412.8 | 417.1 | 83.42 | -5.8 (-1.37%) | 180,930 |
| 4 May 2004 | INR | 402 | 424.95 | 400 | 422.9 | 84.58 | +27.25 (+6.89%) | 444,635 |
| 3 May 2004 | INR | 404 | 404 | 390.1 | 395.65 | 79.13 | -6.2 (-1.54%) | 203,525 |
| 30 Apr 2004 | INR | 400 | 407 | 397 | 401.85 | 80.37 | +6.6 (+1.67%) | 375,210 |
| 29 Apr 2004 | INR | 398.75 | 404.9 | 388 | 395.25 | 79.05 | -4.55 (-1.14%) | 262,190 |
| 28 Apr 2004 | INR | 390.95 | 401 | 385.05 | 399.8 | 79.96 | +14.05 (+3.64%) | 338,675 |
| 27 Apr 2004 | INR | 395 | 395 | 374 | 385.75 | 77.15 | -9 (-2.28%) | 203,905 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 394.75 | 78.95 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 390 | 398 | 386 | 394.75 | 78.95 | +9.4 (+2.44%) | 274,630 |
| 22 Apr 2004 | INR | 368.7 | 390 | 368.7 | 385.35 | 77.07 | +21 (+5.76%) | 256,225 |
| 21 Apr 2004 | INR | 361 | 368 | 361 | 364.35 | 72.87 | +4.05 (+1.12%) | 58,540 |
| 20 Apr 2004 | INR | 365 | 365 | 359 | 360.3 | 72.06 | -2.5 (-0.69%) | 53,855 |
| 19 Apr 2004 | INR | 374.7 | 376 | 360 | 362.8 | 72.56 | -10.25 (-2.75%) | 92,295 |
| 16 Apr 2004 | INR | 373.75 | 380.1 | 371 | 373.05 | 74.61 | +0.6 (+0.16%) | 174,165 |
| 15 Apr 2004 | INR | 377 | 379.45 | 370 | 372.45 | 74.49 | -1.55 (-0.41%) | 100,940 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 374 | 74.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 381.75 | 385.9 | 370.1 | 374 | 74.8 | -5.95 (-1.57%) | 75,945 |
| 12 Apr 2004 | INR | 388.45 | 394 | 378.5 | 379.95 | 75.99 | -1.15 (-0.30%) | 112,940 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 381.1 | 76.22 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 388.5 | 388.5 | 376 | 381.1 | 76.22 | -6.85 (-1.77%) | 63,560 |
