| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | INR | 66.13 | 66.67 | 65.71 | 65.71 | 65.71 | -0.81 (-1.22%) | 19,284 |
| 14 Jun 2004 | INR | 65.07 | 67.19 | 65.07 | 66.52 | 66.52 | +0.74 (+1.12%) | 83,419 |
| 11 Jun 2004 | INR | 65.17 | 67.39 | 65.17 | 65.78 | 65.78 | -1.4 (-2.08%) | 13,547 |
| 10 Jun 2004 | INR | 66.77 | 67.79 | 66.14 | 67.18 | 67.18 | -0.01 (-0.01%) | 29,747 |
| 9 Jun 2004 | INR | 66.13 | 69.23 | 64.22 | 67.19 | 67.19 | +0.78 (+1.17%) | 1,851,862 |
| 8 Jun 2004 | INR | 66.77 | 67.95 | 65.17 | 66.41 | 66.41 | -1.8 (-2.64%) | 133,144 |
| 7 Jun 2004 | INR | 65.07 | 69.23 | 64.21 | 68.21 | 68.21 | +2.64 (+4.03%) | 3,986,398 |
| 4 Jun 2004 | INR | 57.49 | 66.67 | 56.53 | 65.57 | 65.57 | +8.12 (+14.13%) | 6,709,834 |
| 3 Jun 2004 | INR | 58.13 | 58.44 | 55.47 | 57.45 | 57.45 | +0.92 (+1.63%) | 563,372 |
| 2 Jun 2004 | INR | 53.9 | 57.56 | 53.9 | 56.53 | 56.53 | +1.56 (+2.84%) | 97,341 |
| 1 Jun 2004 | INR | 55.46 | 57.39 | 54.4 | 54.97 | 54.97 | -0.5 (-0.90%) | 70,359 |
| 31 May 2004 | INR | 63.98 | 63.98 | 53.33 | 55.47 | 55.47 | -4.76 (-7.90%) | 71,850 |
| 28 May 2004 | INR | 63.84 | 64 | 57.63 | 60.23 | 60.23 | -3.21 (-5.06%) | 24,478 |
| 27 May 2004 | INR | 73.49 | 73.49 | 55.49 | 63.44 | 63.44 | +0.18 (+0.28%) | 23,972 |
| 26 May 2004 | INR | 73.6 | 73.6 | 61.97 | 63.26 | 63.26 | +1.89 (+3.08%) | 19,162 |
| 25 May 2004 | INR | 62.92 | 62.93 | 61.33 | 61.37 | 61.37 | -2.27 (-3.57%) | 33,075 |
| 24 May 2004 | INR | 64 | 66.13 | 62.93 | 63.64 | 63.64 | -0.08 (-0.13%) | 10,125 |
| 21 May 2004 | INR | 64 | 64 | 62.93 | 63.72 | 63.72 | -0.76 (-1.18%) | 17,981 |
| 20 May 2004 | INR | 65.6 | 65.6 | 64.29 | 64.48 | 64.48 | +0.48 (+0.75%) | 11,587 |
| 19 May 2004 | INR | 62.93 | 64.01 | 62.4 | 64 | 64 | +3.18 (+5.23%) | 274,987 |
| 18 May 2004 | INR | 57.6 | 64 | 57.6 | 60.82 | 60.82 | +1.65 (+2.79%) | 180,994 |
| 17 May 2004 | INR | 59.26 | 64 | 53.92 | 59.17 | 59.17 | -8.21 (-12.18%) | 67,697 |
| 14 May 2004 | INR | 79.99 | 79.99 | 64.21 | 67.38 | 67.38 | -6.34 (-8.60%) | 447,253 |
| 13 May 2004 | INR | 74.67 | 77.33 | 66.13 | 73.72 | 73.72 | -4.97 (-6.32%) | 23,006 |
| 12 May 2004 | INR | 78.71 | 80 | 75.95 | 78.69 | 78.69 | +1.16 (+1.50%) | 17,194 |
| 11 May 2004 | INR | 77.38 | 78.93 | 76.8 | 77.53 | 77.53 | -1.79 (-2.26%) | 22,631 |
| 10 May 2004 | INR | 80 | 80 | 78.93 | 79.32 | 79.32 | -0.87 (-1.08%) | 14,119 |
| 7 May 2004 | INR | 80 | 80.53 | 78.94 | 80.19 | 80.19 | -0.14 (-0.17%) | 4,416 |
| 6 May 2004 | INR | 80.01 | 80.53 | 78.26 | 80.33 | 80.33 | +0.11 (+0.14%) | 376,387 |
| 5 May 2004 | INR | 81.07 | 82.55 | 80 | 80.22 | 80.22 | -0.89 (-1.10%) | 18,984 |
