| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | INR | 85 | 86.9 | 84 | 84.25 | 16.85 | -3.75 (-4.26%) | 4,850 |
| 1 Jun 2004 | INR | 84 | 88.65 | 84 | 88 | 17.6 | +3 (+3.53%) | 4,316 |
| 31 May 2004 | INR | 75 | 86.5 | 75 | 85 | 17 | -3.45 (-3.90%) | 4,787 |
| 28 May 2004 | INR | 89.5 | 90.15 | 88 | 88.45 | 17.69 | -0.55 (-0.62%) | 7,796 |
| 27 May 2004 | INR | 88.45 | 89 | 87.15 | 89 | 17.8 | +0.4 (+0.45%) | 591 |
| 26 May 2004 | INR | 88.5 | 90 | 87 | 88.6 | 17.72 | +1.3 (+1.49%) | 4,425 |
| 25 May 2004 | INR | 87 | 88 | 86 | 87.3 | 17.46 | +0.45 (+0.52%) | 2,351 |
| 24 May 2004 | INR | 87.25 | 88 | 85.25 | 86.85 | 17.37 | +0.4 (+0.46%) | 1,967 |
| 21 May 2004 | INR | 87 | 88 | 83 | 86.45 | 17.29 | -1.35 (-1.54%) | 4,555 |
| 20 May 2004 | INR | 68.45 | 90 | 68.45 | 87.8 | 17.56 | +2.3 (+2.69%) | 4,601 |
| 19 May 2004 | INR | 84 | 87 | 82.5 | 85.5 | 17.1 | +7.9 (+10.18%) | 3,160 |
| 18 May 2004 | INR | 75 | 78.9 | 72.5 | 77.6 | 15.52 | +2.6 (+3.47%) | 5,316 |
| 17 May 2004 | INR | 74 | 75 | 71 | 75 | 15 | -4.7 (-5.90%) | 1,045 |
| 14 May 2004 | INR | 85 | 87 | 78.3 | 79.7 | 15.94 | -5.45 (-6.40%) | 2,535 |
| 13 May 2004 | INR | 74 | 90 | 74 | 85.15 | 17.03 | +1.55 (+1.85%) | 2,485 |
| 12 May 2004 | INR | 83.5 | 84 | 82 | 83.6 | 16.72 | -0.4 (-0.48%) | 632 |
| 11 May 2004 | INR | 95 | 95 | 84 | 84 | 16.8 | -2 (-2.33%) | 900 |
| 10 May 2004 | INR | 83 | 87.95 | 83 | 86 | 17.2 | -4 (-4.44%) | 1,302 |
| 7 May 2004 | INR | 93 | 93 | 87.75 | 90 | 18 | -0.15 (-0.17%) | 560 |
| 6 May 2004 | INR | 89 | 91 | 89 | 90.15 | 18.03 | +2 (+2.27%) | 2,885 |
| 5 May 2004 | INR | 87 | 88.65 | 87 | 88.15 | 17.63 | +2.1 (+2.44%) | 2,630 |
| 4 May 2004 | INR | 84.55 | 87 | 84.55 | 86.05 | 17.21 | +1.85 (+2.20%) | 950 |
| 3 May 2004 | INR | 85 | 85.9 | 84 | 84.2 | 16.84 | -2.1 (-2.43%) | 1,860 |
| 30 Apr 2004 | INR | 67.65 | 86.3 | 67.65 | 86.3 | 17.26 | +1.8 (+2.13%) | 3,736 |
| 29 Apr 2004 | INR | 83.25 | 85 | 83.15 | 84.5 | 16.9 | -1.4 (-1.63%) | 1,526 |
| 28 Apr 2004 | INR | 82.7 | 86 | 82.6 | 85.9 | 17.18 | +0.9 (+1.06%) | 2,625 |
| 27 Apr 2004 | INR | 87 | 87 | 83.05 | 85 | 17 | -1.75 (-2.02%) | 855 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 86.75 | 17.35 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 86.5 | 88 | 86 | 86.75 | 17.35 | +0.75 (+0.87%) | 2,140 |
| 22 Apr 2004 | INR | 84 | 87 | 84 | 86 | 17.2 | +1 (+1.18%) | 1,000 |
