| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 116.52 | 123.24 | 116.52 | 118.68 | 115.2591 | +4.38 (+3.83%) | 286,332 |
| 21 May 2004 | INR | 120 | 120 | 110.52 | 114.3 | 111.0054 | -5.58 (-4.65%) | 207,288 |
| 20 May 2004 | INR | 133.98 | 134.52 | 117.48 | 119.88 | 116.4245 | -0.06 (-0.05%) | 317,268 |
| 19 May 2004 | INR | 124.92 | 124.92 | 113.58 | 119.94 | 116.4828 | +4.14 (+3.58%) | 365,604 |
| 18 May 2004 | INR | 100.02 | 121.02 | 100.02 | 115.8 | 112.4621 | +9.66 (+9.10%) | 449,376 |
| 17 May 2004 | INR | 119.4 | 120 | 105 | 106.14 | 103.0806 | -25.14 (-19.15%) | 317,052 |
| 14 May 2004 | INR | 150.48 | 155.58 | 127.5 | 131.28 | 127.4959 | -27.6 (-17.37%) | 623,064 |
| 13 May 2004 | INR | 150.48 | 164.94 | 150 | 158.88 | 154.3004 | -5.64 (-3.43%) | 339,576 |
| 12 May 2004 | INR | 169.98 | 171.48 | 163.5 | 164.52 | 159.7778 | -3.9 (-2.32%) | 253,356 |
| 11 May 2004 | INR | 168.48 | 172.02 | 166.62 | 168.42 | 163.5654 | -6.48 (-3.70%) | 217,704 |
| 10 May 2004 | INR | 167.52 | 177.48 | 167.52 | 174.9 | 169.8586 | -0.36 (-0.21%) | 169,404 |
| 7 May 2004 | INR | 178.02 | 178.62 | 172.5 | 175.26 | 170.2082 | -3.24 (-1.82%) | 79,692 |
| 6 May 2004 | INR | 184.86 | 184.86 | 177 | 178.5 | 173.3548 | +1.5 (+0.85%) | 128,016 |
| 5 May 2004 | INR | 176.52 | 179.1 | 175.98 | 177 | 171.8981 | +0.36 (+0.20%) | 52,092 |
| 4 May 2004 | INR | 177.48 | 178.74 | 175.62 | 176.64 | 171.5484 | +2.1 (+1.20%) | 54,348 |
| 3 May 2004 | INR | 172.98 | 179.46 | 169.02 | 174.54 | 169.509 | -1.26 (-0.72%) | 115,128 |
| 30 Apr 2004 | INR | 177.48 | 179.52 | 174.54 | 175.8 | 170.7327 | -1.68 (-0.95%) | 67,284 |
| 29 Apr 2004 | INR | 178.98 | 181.44 | 175.02 | 177.48 | 172.3642 | +1.26 (+0.72%) | 290,832 |
| 28 Apr 2004 | INR | 175.02 | 180 | 174 | 176.22 | 171.1405 | -0.9 (-0.51%) | 157,416 |
| 27 Apr 2004 | INR | 184.02 | 184.02 | 175.5 | 177.12 | 172.0146 | -9.54 (-5.11%) | 221,628 |
| 26 Apr 2004 | INR | 186.66 | 186.66 | 186.66 | 186.66 | 181.2796 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 182.52 | 191.52 | 182.52 | 186.66 | 181.2796 | -2.34 (-1.24%) | 123,624 |
| 22 Apr 2004 | INR | 182.94 | 192.48 | 182.64 | 189 | 183.5522 | -0.66 (-0.35%) | 124,020 |
| 21 Apr 2004 | INR | 183 | 190.02 | 183 | 189.66 | 184.1931 | +6.24 (+3.40%) | 143,232 |
| 20 Apr 2004 | INR | 187.44 | 187.5 | 181.5 | 183.42 | 178.133 | -2.52 (-1.36%) | 166,716 |
| 19 Apr 2004 | INR | 186.48 | 190.02 | 184.98 | 185.94 | 180.5804 | -5.76 (-3.00%) | 267,432 |
| 16 Apr 2004 | INR | 194.88 | 195 | 190.5 | 191.7 | 186.1743 | -4.56 (-2.32%) | 271,488 |
| 15 Apr 2004 | INR | 194.94 | 201 | 194.94 | 196.26 | 190.6029 | +1.86 (+0.96%) | 820,140 |
| 14 Apr 2004 | INR | 194.4 | 194.4 | 194.4 | 194.4 | 188.7965 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 183.78 | 202.5 | 177.12 | 194.4 | 188.7965 | +12.78 (+7.04%) | 1,904,448 |
