| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | INR | 2,522.4 | 2,532 | 2,522.4 | 2,522.4 | 1,261.2 | +38.4 (+1.55%) | 182,110 |
| 23 Jun 2004 | INR | 2,628 | 2,628 | 2,484 | 2,484 | 1,242 | -110.4 (-4.26%) | 153,613 |
| 22 Jun 2004 | INR | 2,628 | 2,641.2 | 2,594.4 | 2,594.4 | 1,297.2 | -54 (-2.04%) | 137,252 |
| 21 Jun 2004 | INR | 2,676 | 2,695.2 | 2,648.4 | 2,648.4 | 1,324.2 | -9.6 (-0.36%) | 173,068 |
| 18 Jun 2004 | INR | 2,688 | 2,722.8 | 2,658 | 2,658 | 1,329 | -6 (-0.23%) | 355,547 |
| 17 Jun 2004 | INR | 2,664 | 2,664 | 2,664 | 2,664 | 1,332 | +32.4 (+1.23%) | 193,189 |
| 16 Jun 2004 | INR | 3,126 | 3,126 | 2,631.6 | 2,631.6 | 1,315.8 | -20.4 (-0.77%) | 171,323 |
| 15 Jun 2004 | INR | 2,652 | 2,668.8 | 2,652 | 2,652 | 1,326 | +52.8 (+2.03%) | 174,435 |
| 14 Jun 2004 | INR | 2,709.6 | 2,757.6 | 2,599.2 | 2,599.2 | 1,299.6 | -100.8 (-3.73%) | 219,646 |
| 11 Jun 2004 | INR | 2,832 | 2,914.8 | 2,700 | 2,700 | 1,350 | -114 (-4.05%) | 502,967 |
| 10 Jun 2004 | INR | 2,814 | 2,820 | 2,814 | 2,814 | 1,407 | +156 (+5.87%) | 500,042 |
| 9 Jun 2004 | INR | 2,658 | 2,673.6 | 2,658 | 2,658 | 1,329 | +51.6 (+1.98%) | 223,631 |
| 8 Jun 2004 | INR | 2,685.6 | 2,697.6 | 2,606.4 | 2,606.4 | 1,303.2 | -39.6 (-1.50%) | 206,340 |
| 7 Jun 2004 | INR | 2,646 | 2,676 | 2,646 | 2,646 | 1,323 | +42 (+1.61%) | 242,769 |
| 4 Jun 2004 | INR | 2,604 | 2,623.2 | 2,604 | 2,604 | 1,302 | +19.2 (+0.74%) | 243,234 |
| 3 Jun 2004 | INR | 2,712 | 2,775.6 | 2,584.8 | 2,584.8 | 1,292.4 | -118.8 (-4.39%) | 251,513 |
| 2 Jun 2004 | INR | 2,703.6 | 2,732.4 | 2,703.6 | 2,703.6 | 1,351.8 | +39.6 (+1.49%) | 196,782 |
| 1 Jun 2004 | INR | 2,700 | 2,757.6 | 2,664 | 2,664 | 1,332 | +8.4 (+0.32%) | 314,645 |
| 31 May 2004 | INR | 2,697.6 | 2,714.4 | 2,655.6 | 2,655.6 | 1,327.8 | -34.8 (-1.29%) | 613,985 |
| 28 May 2004 | INR | 2,904 | 3,019.2 | 2,690.4 | 2,690.4 | 1,345.2 | -243.6 (-8.30%) | 680,338 |
| 27 May 2004 | INR | 2,988 | 3,036 | 2,934 | 2,934 | 1,467 | -46.8 (-1.57%) | 581,042 |
| 26 May 2004 | INR | 3,000 | 3,204 | 2,980.8 | 2,980.8 | 1,490.4 | +62.4 (+2.14%) | 1,042,972 |
| 25 May 2004 | INR | 3,009.6 | 3,091.2 | 2,918.4 | 2,918.4 | 1,459.2 | -51.6 (-1.74%) | 1,643,988 |
| 24 May 2004 | INR | 2,970 | 2,970 | 2,970 | 2,970 | 1,485 | +490.8 (+19.80%) | 943,584 |
| 21 May 2004 | INR | 2,520 | 2,520 | 2,479.2 | 2,479.2 | 1,239.6 | -40.8 (-1.62%) | 117,543 |
| 20 May 2004 | INR | 2,616 | 2,688 | 2,520 | 2,520 | 1,260 | -80.4 (-3.09%) | 149,823 |
| 19 May 2004 | INR | 2,600.4 | 2,619.6 | 2,600.4 | 2,600.4 | 1,300.2 | +320.4 (+14.05%) | 299,855 |
| 18 May 2004 | INR | 2,280 | 2,316 | 2,280 | 2,280 | 1,140 | +240 (+11.76%) | 149,522 |
| 17 May 2004 | INR | 2,402.4 | 2,422.8 | 2,040 | 2,040 | 1,020 | -337.2 (-14.18%) | 142,596 |
| 14 May 2004 | INR | 2,637.6 | 2,664 | 2,377.2 | 2,377.2 | 1,188.6 | -194.4 (-7.56%) | 256,827 |
