| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 92 | 92.95 | 89 | 90 | 18 | +1.1 (+1.24%) | 134,775 |
| 21 May 2004 | INR | 89.5 | 90 | 86.75 | 88.9 | 17.78 | -1.1 (-1.22%) | 191,925 |
| 20 May 2004 | INR | 92.5 | 93.95 | 89.3 | 90 | 18 | -0.5 (-0.55%) | 176,600 |
| 19 May 2004 | INR | 90.1 | 94.8 | 88 | 90.5 | 18.1 | +0.45 (+0.50%) | 326,775 |
| 18 May 2004 | INR | 87 | 92 | 85.1 | 90.05 | 18.01 | +7.45 (+9.02%) | 247,850 |
| 17 May 2004 | INR | 79.55 | 88 | 79.55 | 82.6 | 16.52 | -7.8 (-8.63%) | 809,750 |
| 14 May 2004 | INR | 99.2 | 99.2 | 88.2 | 90.4 | 18.08 | -9.65 (-9.65%) | 247,250 |
| 13 May 2004 | INR | 98 | 102 | 94 | 100.05 | 20.01 | -0.2 (-0.20%) | 447,100 |
| 12 May 2004 | INR | 104 | 104 | 99 | 100.25 | 20.05 | +3.05 (+3.14%) | 365,875 |
| 11 May 2004 | INR | 99.25 | 101 | 97 | 97.2 | 19.44 | -5.35 (-5.22%) | 506,100 |
| 10 May 2004 | INR | 104.75 | 106 | 102 | 102.55 | 20.51 | -2.85 (-2.70%) | 316,150 |
| 7 May 2004 | INR | 108 | 110.45 | 104 | 105.4 | 21.08 | -0.45 (-0.43%) | 273,825 |
| 6 May 2004 | INR | 109 | 109 | 105.25 | 105.85 | 21.17 | -0.55 (-0.52%) | 287,400 |
| 5 May 2004 | INR | 106.25 | 107.2 | 104 | 106.4 | 21.28 | +3.95 (+3.86%) | 358,225 |
| 4 May 2004 | INR | 100 | 109 | 98.6 | 102.45 | 20.49 | +2.5 (+2.50%) | 735,650 |
| 3 May 2004 | INR | 104 | 104.95 | 97.65 | 99.95 | 19.99 | -5.5 (-5.22%) | 154,600 |
| 30 Apr 2004 | INR | 104.25 | 106 | 104.2 | 105.45 | 21.09 | +2.45 (+2.38%) | 179,700 |
| 29 Apr 2004 | INR | 107.8 | 107.8 | 102.5 | 103 | 20.6 | -1.25 (-1.20%) | 131,300 |
| 28 Apr 2004 | INR | 103.5 | 105.5 | 103 | 104.25 | 20.85 | -1.9 (-1.79%) | 347,700 |
| 27 Apr 2004 | INR | 104 | 110 | 101.15 | 106.15 | 21.23 | -0.45 (-0.42%) | 611,900 |
| 26 Apr 2004 | INR | 106.6 | 106.6 | 106.6 | 106.6 | 21.32 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 103.55 | 111 | 103.5 | 106.6 | 21.32 | +2.6 (+2.50%) | 618,400 |
| 22 Apr 2004 | INR | 104 | 104.9 | 103 | 104 | 20.8 | +1.45 (+1.41%) | 234,650 |
| 21 Apr 2004 | INR | 100 | 103.8 | 100 | 102.55 | 20.51 | +0.5 (+0.49%) | 272,050 |
| 20 Apr 2004 | INR | 100 | 103 | 100 | 102.05 | 20.41 | -1.15 (-1.11%) | 267,800 |
| 19 Apr 2004 | INR | 107 | 109.75 | 102 | 103.2 | 20.64 | +0.2 (+0.19%) | 503,250 |
| 16 Apr 2004 | INR | 102.5 | 103.75 | 101 | 103 | 20.6 | +0.6 (+0.59%) | 117,275 |
| 15 Apr 2004 | INR | 100 | 103 | 99.1 | 102.4 | 20.48 | +1.05 (+1.04%) | 214,200 |
| 14 Apr 2004 | INR | 101.35 | 101.35 | 101.35 | 101.35 | 20.27 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 101.9 | 102.75 | 98.55 | 101.35 | 20.27 | +1.05 (+1.05%) | 533,525 |
