| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 1,410 | 1,440 | 1,400 | 1,405.4 | 1,405.4 | +3.2 (+0.23%) | 186,260 |
| 21 May 2004 | INR | 1,400 | 1,415 | 1,385 | 1,402.2 | 1,402.2 | -7.4 (-0.52%) | 178,700 |
| 20 May 2004 | INR | 1,455 | 1,455 | 1,380 | 1,409.6 | 1,409.6 | +13.8 (+0.99%) | 297,340 |
| 19 May 2004 | INR | 1,415 | 1,419 | 1,360 | 1,395.8 | 1,395.8 | +55.8 (+4.16%) | 630,200 |
| 18 May 2004 | INR | 1,280 | 1,362.8 | 1,162.6 | 1,340 | 1,340 | +48.4 (+3.75%) | 1,905,380 |
| 17 May 2004 | INR | 1,411 | 1,412 | 1,291.6 | 1,291.6 | 1,291.6 | -143.6 (-10.01%) | 604,540 |
| 14 May 2004 | INR | 1,499 | 1,505 | 1,372 | 1,435.2 | 1,435.2 | -33.2 (-2.26%) | 1,804,080 |
| 13 May 2004 | INR | 1,425.2 | 1,492 | 1,385 | 1,468.4 | 1,468.4 | +2.2 (+0.15%) | 1,965,360 |
| 12 May 2004 | INR | 1,425 | 1,488 | 1,425 | 1,466.2 | 1,466.2 | +1.4 (+0.10%) | 443,900 |
| 11 May 2004 | INR | 1,463 | 1,502.2 | 1,445 | 1,464.8 | 1,464.8 | -55.4 (-3.64%) | 509,060 |
| 10 May 2004 | INR | 1,509 | 1,529 | 1,500 | 1,520.2 | 1,520.2 | -7.6 (-0.50%) | 363,140 |
| 7 May 2004 | INR | 1,540 | 1,557.8 | 1,521.2 | 1,527.8 | 1,527.8 | -10 (-0.65%) | 607,760 |
| 6 May 2004 | INR | 1,539 | 1,588.6 | 1,520 | 1,537.8 | 1,537.8 | +29.8 (+1.98%) | 1,103,900 |
| 5 May 2004 | INR | 1,520 | 1,520 | 1,500 | 1,508 | 1,508 | +11.6 (+0.78%) | 226,240 |
| 4 May 2004 | INR | 1,500 | 1,530 | 1,481 | 1,496.4 | 1,496.4 | +5 (+0.34%) | 278,200 |
| 3 May 2004 | INR | 1,517.8 | 1,517.8 | 1,470 | 1,491.4 | 1,491.4 | -10.2 (-0.68%) | 244,960 |
| 30 Apr 2004 | INR | 1,515 | 1,528 | 1,483.2 | 1,501.6 | 1,501.6 | -10.6 (-0.70%) | 236,360 |
| 29 Apr 2004 | INR | 1,490 | 1,557 | 1,476 | 1,512.2 | 1,512.2 | +35.8 (+2.42%) | 831,100 |
| 28 Apr 2004 | INR | 1,499 | 1,499 | 1,462.2 | 1,476.4 | 1,476.4 | -21.4 (-1.43%) | 292,880 |
| 27 Apr 2004 | INR | 1,530 | 1,530 | 1,441.2 | 1,497.8 | 1,497.8 | -43 (-2.79%) | 751,260 |
| 26 Apr 2004 | INR | 1,540.8 | 1,540.8 | 1,540.8 | 1,540.8 | 1,540.8 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 1,614.4 | 1,625 | 1,528 | 1,540.8 | 1,540.8 | -57.8 (-3.62%) | 677,080 |
| 22 Apr 2004 | INR | 1,505 | 1,636.8 | 1,495 | 1,598.6 | 1,598.6 | +110.6 (+7.43%) | 1,843,920 |
| 21 Apr 2004 | INR | 1,475 | 1,502 | 1,455.6 | 1,488 | 1,488 | +17.8 (+1.21%) | 478,440 |
| 20 Apr 2004 | INR | 1,501 | 1,502 | 1,456 | 1,470.2 | 1,470.2 | -16 (-1.08%) | 287,860 |
| 19 Apr 2004 | INR | 1,515 | 1,525 | 1,475 | 1,486.2 | 1,486.2 | -31 (-2.04%) | 292,580 |
| 16 Apr 2004 | INR | 1,545 | 1,545 | 1,515 | 1,517.2 | 1,517.2 | +0.6 (+0.04%) | 248,960 |
| 15 Apr 2004 | INR | 1,523 | 1,540 | 1,510 | 1,516.6 | 1,516.6 | -14.8 (-0.97%) | 342,140 |
| 14 Apr 2004 | INR | 1,531.4 | 1,531.4 | 1,531.4 | 1,531.4 | 1,531.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 1,524 | 1,540 | 1,495 | 1,531.4 | 1,531.4 | +13.4 (+0.88%) | 982,120 |
