| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | INR | 67.15 | 67.5 | 64.7 | 65 | 65 | -1.75 (-2.62%) | 56,767 |
| 17 Jun 2004 | INR | 67.9 | 67.9 | 66.5 | 66.75 | 66.75 | -0.25 (-0.37%) | 78,200 |
| 16 Jun 2004 | INR | 68.1 | 68.1 | 66.3 | 67 | 67 | -0.5 (-0.74%) | 36,119 |
| 15 Jun 2004 | INR | 67.5 | 68 | 66.8 | 67.5 | 67.5 | +0.95 (+1.43%) | 68,680 |
| 14 Jun 2004 | INR | 70.35 | 70.35 | 66 | 66.55 | 66.55 | -2.15 (-3.13%) | 116,264 |
| 11 Jun 2004 | INR | 71 | 71 | 68.5 | 68.7 | 68.7 | -1.4 (-2.00%) | 54,886 |
| 10 Jun 2004 | INR | 70.4 | 71.95 | 69.55 | 70.1 | 70.1 | +0.1 (+0.14%) | 262,177 |
| 9 Jun 2004 | INR | 71.65 | 71.65 | 69.35 | 70 | 70 | 0.0 (0.0%) | 452,720 |
| 8 Jun 2004 | INR | 70.4 | 70.7 | 69.2 | 70 | 70 | +0.1 (+0.14%) | 124,931 |
| 7 Jun 2004 | INR | 72.8 | 72.8 | 68.5 | 69.9 | 69.9 | -0.1 (-0.14%) | 48,821 |
| 4 Jun 2004 | INR | 71.8 | 71.9 | 68.5 | 70 | 70 | -0.3 (-0.43%) | 23,185 |
| 3 Jun 2004 | INR | 72.8 | 72.8 | 69 | 70.3 | 70.3 | +0.1 (+0.14%) | 40,689 |
| 2 Jun 2004 | INR | 72.85 | 72.85 | 70 | 70.2 | 70.2 | +0.55 (+0.79%) | 34,488 |
| 1 Jun 2004 | INR | 70.9 | 79.25 | 68.55 | 69.65 | 69.65 | +0.3 (+0.43%) | 75,510 |
| 31 May 2004 | INR | 67 | 71 | 67 | 69.35 | 69.35 | -4.25 (-5.77%) | 144,699 |
| 28 May 2004 | INR | 79 | 79 | 73.5 | 73.6 | 73.6 | -3.95 (-5.09%) | 83,547 |
| 27 May 2004 | INR | 75 | 78 | 74 | 77.55 | 77.55 | +3.6 (+4.87%) | 226,385 |
| 26 May 2004 | INR | 73.85 | 75.9 | 73.5 | 73.95 | 73.95 | +0.95 (+1.30%) | 82,215 |
| 25 May 2004 | INR | 75 | 75 | 72 | 73 | 73 | -1.3 (-1.75%) | 90,393 |
| 24 May 2004 | INR | 72 | 75 | 72 | 74.3 | 74.3 | +0.4 (+0.54%) | 171,990 |
| 21 May 2004 | INR | 78.85 | 78.85 | 73 | 73.9 | 73.9 | -4.1 (-5.26%) | 112,113 |
| 20 May 2004 | INR | 78.7 | 78.7 | 73.95 | 78 | 78 | +4 (+5.41%) | 130,600 |
| 19 May 2004 | INR | 82.2 | 82.2 | 72 | 74 | 74 | +4.75 (+6.86%) | 81,007 |
| 18 May 2004 | INR | 65 | 71 | 65 | 69.25 | 69.25 | +5.25 (+8.20%) | 56,408 |
| 17 May 2004 | INR | 69.1 | 74 | 61.25 | 64 | 64 | -13 (-16.88%) | 81,724 |
| 14 May 2004 | INR | 80 | 80.9 | 75 | 77 | 77 | -1.1 (-1.41%) | 110,202 |
| 13 May 2004 | INR | 77 | 80.8 | 76.6 | 78.1 | 78.1 | -1.9 (-2.38%) | 151,077 |
| 12 May 2004 | INR | 80 | 83.9 | 79.1 | 80 | 80 | -0.5 (-0.62%) | 58,950 |
| 11 May 2004 | INR | 79.1 | 81.9 | 76 | 80.5 | 80.5 | -2 (-2.42%) | 67,558 |
| 10 May 2004 | INR | 82 | 83 | 80.1 | 82.5 | 82.5 | -1.5 (-1.79%) | 163,094 |
