| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | INR | 104.5 | 106.95 | 104.05 | 104.05 | 20.81 | +0.55 (+0.53%) | 1,040 |
| 19 May 2004 | INR | 102 | 104.5 | 102 | 103.5 | 20.7 | +2.05 (+2.02%) | 2,477 |
| 18 May 2004 | INR | 98.05 | 102 | 98 | 101.45 | 20.29 | +5.2 (+5.40%) | 545 |
| 17 May 2004 | INR | 105 | 111.95 | 96.25 | 96.25 | 19.25 | -7.75 (-7.45%) | 868 |
| 14 May 2004 | INR | 111.5 | 112 | 100.15 | 104 | 20.8 | -4.75 (-4.37%) | 2,182 |
| 13 May 2004 | INR | 115.55 | 115.55 | 108.15 | 108.75 | 21.75 | -2.6 (-2.33%) | 712 |
| 12 May 2004 | INR | 111 | 112 | 110.5 | 111.35 | 22.27 | -0.75 (-0.67%) | 1,215 |
| 11 May 2004 | INR | 110 | 113 | 109.95 | 112.1 | 22.42 | -2.05 (-1.80%) | 2,025 |
| 10 May 2004 | INR | 115 | 115 | 113 | 114.15 | 22.83 | -0.75 (-0.65%) | 3,329 |
| 7 May 2004 | INR | 114.9 | 118 | 113.85 | 114.9 | 22.98 | -2.5 (-2.13%) | 2,571 |
| 6 May 2004 | INR | 115.65 | 117.5 | 115.65 | 117.4 | 23.48 | +2.4 (+2.09%) | 545 |
| 5 May 2004 | INR | 112 | 116.9 | 112 | 115 | 23 | -1.85 (-1.58%) | 1,078 |
| 4 May 2004 | INR | 113.05 | 116.85 | 113.05 | 116.85 | 23.37 | +5.7 (+5.13%) | 740 |
| 3 May 2004 | INR | 112 | 112.1 | 110.35 | 111.15 | 22.23 | -4.55 (-3.93%) | 3,000 |
| 30 Apr 2004 | INR | 112.5 | 119.9 | 112.5 | 115.7 | 23.14 | +7.25 (+6.69%) | 3,816 |
| 29 Apr 2004 | INR | 109.75 | 112.5 | 108.4 | 108.45 | 21.69 | -0.05 (-0.05%) | 2,815 |
| 28 Apr 2004 | INR | 109 | 109.5 | 108 | 108.5 | 21.7 | -0.9 (-0.82%) | 1,050 |
| 27 Apr 2004 | INR | 110 | 113.4 | 108.45 | 109.4 | 21.88 | -5.35 (-4.66%) | 1,235 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 114.75 | 22.95 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 116 | 118.1 | 114.25 | 114.75 | 22.95 | -0.25 (-0.22%) | 2,089 |
| 22 Apr 2004 | INR | 113 | 115.3 | 113 | 115 | 23 | +1.95 (+1.72%) | 1,195 |
| 21 Apr 2004 | INR | 109 | 114 | 109 | 113.05 | 22.61 | +2.95 (+2.68%) | 2,294 |
| 20 Apr 2004 | INR | 110.25 | 111.75 | 110 | 110.1 | 22.02 | -1.4 (-1.26%) | 3,027 |
| 19 Apr 2004 | INR | 113.1 | 113.1 | 110.55 | 111.5 | 22.3 | 0.0 (0.0%) | 3,243 |
| 16 Apr 2004 | INR | 113.95 | 113.95 | 110.55 | 111.5 | 22.3 | -0.45 (-0.40%) | 3,548 |
| 15 Apr 2004 | INR | 111.05 | 113 | 110.65 | 111.95 | 22.39 | +0.05 (+0.04%) | 1,425 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 111.9 | 22.38 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 112 | 112 | 110.15 | 111.9 | 22.38 | -1.25 (-1.10%) | 390 |
| 12 Apr 2004 | INR | 110 | 113.5 | 109.6 | 113.15 | 22.63 | +3 (+2.72%) | 3,863 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 110.15 | 22.03 | 0.0 (0.0%) | 0 |
