| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 388.3 | 394 | 371.3 | 375.25 | 75.05 | -4.75 (-1.25%) | 119,875 |
| 2 Jun 2004 | INR | 391 | 395 | 375.3 | 380 | 76 | -10.5 (-2.69%) | 131,875 |
| 1 Jun 2004 | INR | 396.5 | 405 | 388 | 390.5 | 78.1 | +9.05 (+2.37%) | 213,805 |
| 31 May 2004 | INR | 405 | 405 | 367 | 381.45 | 76.29 | -33.3 (-8.03%) | 538,635 |
| 28 May 2004 | INR | 458 | 461.9 | 400.05 | 414.75 | 82.95 | -40.1 (-8.82%) | 165,805 |
| 27 May 2004 | INR | 453.1 | 464.9 | 451 | 454.85 | 90.97 | +2.2 (+0.49%) | 124,560 |
| 26 May 2004 | INR | 464.4 | 468 | 447 | 452.65 | 90.53 | -8.35 (-1.81%) | 86,910 |
| 25 May 2004 | INR | 463.8 | 469.9 | 458 | 461 | 92.2 | -6.8 (-1.45%) | 111,455 |
| 24 May 2004 | INR | 465 | 478 | 457 | 467.8 | 93.56 | +16.75 (+3.71%) | 240,985 |
| 21 May 2004 | INR | 465 | 469 | 446 | 451.05 | 90.21 | -8.8 (-1.91%) | 222,990 |
| 20 May 2004 | INR | 462 | 476 | 445 | 459.85 | 91.97 | +11.15 (+2.48%) | 376,995 |
| 19 May 2004 | INR | 457 | 465 | 442 | 448.7 | 89.74 | +2.7 (+0.61%) | 300,510 |
| 18 May 2004 | INR | 428 | 465 | 428 | 446 | 89.2 | +26.55 (+6.33%) | 313,320 |
| 17 May 2004 | INR | 473 | 477.4 | 379.2 | 419.45 | 83.89 | -54.5 (-11.50%) | 322,350 |
| 14 May 2004 | INR | 509 | 515.9 | 420 | 473.95 | 94.79 | -29.85 (-5.92%) | 1,149,670 |
| 13 May 2004 | INR | 480 | 512 | 450 | 503.8 | 100.76 | +13.5 (+2.75%) | 1,211,340 |
| 12 May 2004 | INR | 483 | 502 | 480 | 490.3 | 98.06 | +1.9 (+0.39%) | 861,625 |
| 11 May 2004 | INR | 416 | 499 | 416 | 488.4 | 97.68 | -9.2 (-1.85%) | 1,557,170 |
| 10 May 2004 | INR | 489.9 | 505 | 475.55 | 497.6 | 99.52 | +6.9 (+1.41%) | 1,514,145 |
| 7 May 2004 | INR | 522 | 522 | 480.25 | 490.7 | 98.14 | -28.35 (-5.46%) | 2,157,050 |
| 6 May 2004 | INR | 529.8 | 534 | 515.15 | 519.05 | 103.81 | +3 (+0.58%) | 2,029,030 |
| 5 May 2004 | INR | 495.8 | 523 | 492 | 516.05 | 103.21 | +24.95 (+5.08%) | 4,412,895 |
| 4 May 2004 | INR | 495.55 | 507.9 | 487 | 491.1 | 98.22 | +2.6 (+0.53%) | 3,110,730 |
| 3 May 2004 | INR | 464.8 | 504 | 452.25 | 488.5 | 97.7 | +22.7 (+4.87%) | 3,720,005 |
| 30 Apr 2004 | INR | 477 | 481.5 | 457.2 | 465.8 | 93.16 | -10.85 (-2.28%) | 2,120,460 |
| 29 Apr 2004 | INR | 470 | 485 | 470 | 476.65 | 95.33 | +1.7 (+0.36%) | 1,969,655 |
| 28 Apr 2004 | INR | 479 | 502.7 | 465 | 474.95 | 94.99 | +2.75 (+0.58%) | 6,159,400 |
| 27 Apr 2004 | INR | 465 | 486.8 | 416.25 | 472.2 | 94.44 | +4.95 (+1.06%) | 7,970,800 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 467.25 | 93.45 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 523.7 | 588 | 450.5 | 467.25 | 93.45 | 0.0 (0.0%) | 12,870,975 |
