| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | INR | 258.25 | 284 | 258.25 | 280 | 56 | +5.5 (+2.00%) | 3,560 |
| 24 Jun 2004 | INR | 270 | 275 | 262.5 | 274.5 | 54.9 | +2 (+0.73%) | 856 |
| 23 Jun 2004 | INR | 275 | 275 | 260 | 272.5 | 54.5 | -1.5 (-0.55%) | 2,419 |
| 22 Jun 2004 | INR | 277.75 | 284.75 | 274 | 274 | 54.8 | -3.5 (-1.26%) | 3,084 |
| 21 Jun 2004 | INR | 282.75 | 282.75 | 277.25 | 277.5 | 55.5 | -8.25 (-2.89%) | 1,666 |
| 18 Jun 2004 | INR | 286.5 | 292.5 | 285.75 | 285.75 | 57.15 | -8.75 (-2.97%) | 826 |
| 17 Jun 2004 | INR | 281.5 | 294.5 | 281.5 | 294.5 | 58.9 | +9.5 (+3.33%) | 1,070 |
| 16 Jun 2004 | INR | 280 | 287.5 | 280 | 285 | 57 | +1.5 (+0.53%) | 207 |
| 15 Jun 2004 | INR | 283.5 | 283.5 | 283.5 | 283.5 | 56.7 | +3.5 (+1.25%) | 100 |
| 14 Jun 2004 | INR | 280 | 281.25 | 280 | 280 | 56 | -7.5 (-2.61%) | 438 |
| 11 Jun 2004 | INR | 290 | 295 | 287.5 | 287.5 | 57.5 | +2.5 (+0.88%) | 1,185 |
| 10 Jun 2004 | INR | 280 | 293 | 277.5 | 285 | 57 | -2.5 (-0.87%) | 2,335 |
| 9 Jun 2004 | INR | 291.25 | 292 | 286.75 | 287.5 | 57.5 | +16.25 (+5.99%) | 1,100 |
| 8 Jun 2004 | INR | 282.5 | 285 | 271.25 | 271.25 | 54.25 | -8.25 (-2.95%) | 3,312 |
| 7 Jun 2004 | INR | 294 | 294 | 276 | 279.5 | 55.9 | -7.75 (-2.70%) | 4,211 |
| 4 Jun 2004 | INR | 286 | 294 | 281.5 | 287.25 | 57.45 | -2.75 (-0.95%) | 1,709 |
| 3 Jun 2004 | INR | 300 | 305 | 290 | 290 | 58 | -6.5 (-2.19%) | 5,242 |
| 2 Jun 2004 | INR | 305 | 314.75 | 296.5 | 296.5 | 59.3 | -1.5 (-0.50%) | 1,812 |
| 1 Jun 2004 | INR | 300 | 314 | 298 | 298 | 59.6 | +8.5 (+2.94%) | 3,418 |
| 31 May 2004 | INR | 296.25 | 309.75 | 280.25 | 289.5 | 57.9 | -28 (-8.82%) | 6,981 |
| 28 May 2004 | INR | 327.5 | 340 | 305.25 | 317.5 | 63.5 | -21.25 (-6.27%) | 4,565 |
| 27 May 2004 | INR | 331.5 | 344.25 | 331.5 | 338.75 | 67.75 | -5 (-1.45%) | 671 |
| 26 May 2004 | INR | 343.5 | 343.75 | 335 | 343.75 | 68.75 | +17.25 (+5.28%) | 4,999 |
| 25 May 2004 | INR | 307 | 344.5 | 307 | 326.5 | 65.3 | -8.5 (-2.54%) | 4,329 |
| 24 May 2004 | INR | 338.75 | 342.5 | 325 | 335 | 67 | +12.5 (+3.88%) | 3,181 |
| 21 May 2004 | INR | 324 | 324 | 313 | 322.5 | 64.5 | -0.5 (-0.15%) | 2,970 |
| 20 May 2004 | INR | 332.5 | 334 | 321.5 | 323 | 64.6 | -2.75 (-0.84%) | 2,652 |
| 19 May 2004 | INR | 327.5 | 328 | 305 | 325.75 | 65.15 | +18.25 (+5.93%) | 4,410 |
| 18 May 2004 | INR | 297.5 | 307.5 | 295 | 307.5 | 61.5 | +18.5 (+6.40%) | 3,310 |
| 17 May 2004 | INR | 301.25 | 301.25 | 288.75 | 289 | 57.8 | -31 (-9.69%) | 6,855 |
