| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | INR | 81.3 | 82.5 | 80.6 | 80.8 | 80.8 | -1.15 (-1.40%) | 33,197 |
| 16 Jun 2004 | INR | 83.85 | 83.85 | 81.6 | 81.95 | 81.95 | -0.3 (-0.36%) | 14,258 |
| 15 Jun 2004 | INR | 82 | 83.2 | 81 | 82.25 | 82.25 | +1.55 (+1.92%) | 14,976 |
| 14 Jun 2004 | INR | 85 | 85 | 80.25 | 80.7 | 80.7 | -3.3 (-3.93%) | 27,628 |
| 11 Jun 2004 | INR | 87.4 | 87.4 | 83.6 | 84 | 84 | -2 (-2.33%) | 18,089 |
| 10 Jun 2004 | INR | 87 | 87.4 | 85.55 | 86 | 86 | -0.75 (-0.86%) | 16,159 |
| 9 Jun 2004 | INR | 86.25 | 88 | 86.25 | 86.75 | 86.75 | -2.05 (-2.31%) | 8,915 |
| 8 Jun 2004 | INR | 87.9 | 88.8 | 86 | 88.8 | 88.8 | +1.8 (+2.07%) | 8,027 |
| 7 Jun 2004 | INR | 84.6 | 87.2 | 84.6 | 87 | 87 | +1.15 (+1.34%) | 7,628 |
| 4 Jun 2004 | INR | 84 | 86.5 | 82.1 | 85.85 | 85.85 | +1.85 (+2.20%) | 8,811 |
| 3 Jun 2004 | INR | 86 | 88.7 | 83.65 | 84 | 84 | -1.6 (-1.87%) | 15,067 |
| 2 Jun 2004 | INR | 86.5 | 87.4 | 85 | 85.6 | 85.6 | -0.55 (-0.64%) | 10,133 |
| 1 Jun 2004 | INR | 86 | 90 | 86 | 86.15 | 86.15 | +1.95 (+2.32%) | 9,267 |
| 31 May 2004 | INR | 88.55 | 88.55 | 83 | 84.2 | 84.2 | -3.8 (-4.32%) | 15,115 |
| 28 May 2004 | INR | 93.25 | 93.5 | 87.7 | 88 | 88 | -6.9 (-7.27%) | 39,968 |
| 27 May 2004 | INR | 95 | 96.4 | 94 | 94.9 | 94.9 | +0.65 (+0.69%) | 39,011 |
| 26 May 2004 | INR | 93.7 | 96.4 | 93 | 94.25 | 94.25 | +3.45 (+3.80%) | 62,359 |
| 25 May 2004 | INR | 91 | 92 | 90 | 90.8 | 90.8 | -0.95 (-1.04%) | 16,896 |
| 24 May 2004 | INR | 91.55 | 93 | 90.05 | 91.75 | 91.75 | -0.1 (-0.11%) | 45,591 |
| 21 May 2004 | INR | 90 | 93.45 | 84.75 | 91.85 | 91.85 | +4.35 (+4.97%) | 50,215 |
| 20 May 2004 | INR | 95 | 96 | 86.5 | 87.5 | 87.5 | -1.5 (-1.69%) | 96,661 |
| 19 May 2004 | INR | 95 | 96 | 86.55 | 89 | 89 | +0.95 (+1.08%) | 99,127 |
| 18 May 2004 | INR | 90 | 100 | 88 | 88.05 | 88.05 | +3.05 (+3.59%) | 84,550 |
| 17 May 2004 | INR | 92 | 93 | 76.55 | 85 | 85 | -9.75 (-10.29%) | 30,483 |
| 14 May 2004 | INR | 109 | 109 | 87.45 | 94.75 | 94.75 | -14.25 (-13.07%) | 45,803 |
| 13 May 2004 | INR | 109 | 115 | 107 | 109 | 109 | -1 (-0.91%) | 46,066 |
| 12 May 2004 | INR | 110 | 111.85 | 109.55 | 110 | 110 | 0.0 (0.0%) | 12,897 |
| 11 May 2004 | INR | 114 | 114 | 109.15 | 110 | 110 | -5.05 (-4.39%) | 25,883 |
| 10 May 2004 | INR | 117 | 117 | 112.8 | 115.05 | 115.05 | -1.2 (-1.03%) | 14,921 |
| 7 May 2004 | INR | 117 | 118.5 | 116.25 | 116.25 | 116.25 | -0.75 (-0.64%) | 11,127 |
