| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 465 | 476.4 | 463.05 | 474.15 | 474.15 | +15.25 (+3.32%) | 225,797 |
| 21 May 2004 | INR | 448.9 | 469 | 431.8 | 458.9 | 458.9 | +9.3 (+2.07%) | 530,950 |
| 20 May 2004 | INR | 445 | 457 | 434.2 | 449.6 | 449.6 | +8.15 (+1.85%) | 339,820 |
| 19 May 2004 | INR | 448 | 454 | 425 | 441.45 | 441.45 | +8.15 (+1.88%) | 545,574 |
| 18 May 2004 | INR | 400 | 489 | 400 | 433.3 | 433.3 | +25.1 (+6.15%) | 787,208 |
| 17 May 2004 | INR | 439.95 | 440 | 320 | 408.2 | 408.2 | -34.75 (-7.85%) | 1,047,113 |
| 14 May 2004 | INR | 459 | 463 | 430 | 442.95 | 442.95 | -9.05 (-2.00%) | 1,062,305 |
| 13 May 2004 | INR | 455 | 476 | 411.15 | 452 | 452 | -11.6 (-2.50%) | 829,703 |
| 12 May 2004 | INR | 460.05 | 465 | 446.6 | 463.6 | 463.6 | +0.8 (+0.17%) | 573,585 |
| 11 May 2004 | INR | 482 | 482 | 457 | 462.8 | 462.8 | -22.45 (-4.63%) | 382,111 |
| 10 May 2004 | INR | 494.95 | 495 | 474.1 | 485.25 | 485.25 | -6.75 (-1.37%) | 261,573 |
| 7 May 2004 | INR | 492 | 495 | 485.5 | 492 | 492 | -0.55 (-0.11%) | 287,608 |
| 6 May 2004 | INR | 489 | 495 | 482.05 | 492.55 | 492.55 | +11.7 (+2.43%) | 349,809 |
| 5 May 2004 | INR | 477 | 485 | 471.55 | 480.85 | 480.85 | +6.75 (+1.42%) | 186,901 |
| 4 May 2004 | INR | 468 | 480 | 467.8 | 474.1 | 474.1 | +11.55 (+2.50%) | 181,495 |
| 3 May 2004 | INR | 483.5 | 483.5 | 447.5 | 462.55 | 462.55 | -19.25 (-4.00%) | 523,379 |
| 30 Apr 2004 | INR | 487 | 488.8 | 475.6 | 481.8 | 481.8 | +0.75 (+0.16%) | 267,576 |
| 29 Apr 2004 | INR | 476 | 485.8 | 471.5 | 481.05 | 481.05 | +1.6 (+0.33%) | 388,386 |
| 28 Apr 2004 | INR | 475.6 | 483 | 473.65 | 479.45 | 479.45 | -1.9 (-0.39%) | 422,852 |
| 27 Apr 2004 | INR | 485.2 | 494 | 428.75 | 481.35 | 481.35 | -17.2 (-3.45%) | 469,838 |
| 26 Apr 2004 | INR | 498.55 | 498.55 | 498.55 | 498.55 | 498.55 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 505 | 510.2 | 495.5 | 498.55 | 498.55 | -2.45 (-0.49%) | 659,891 |
| 22 Apr 2004 | INR | 502 | 504.8 | 496.5 | 501 | 501 | +1.1 (+0.22%) | 416,011 |
| 21 Apr 2004 | INR | 486 | 502 | 486 | 499.9 | 499.9 | +13.5 (+2.78%) | 518,456 |
| 20 Apr 2004 | INR | 490 | 491 | 484 | 486.4 | 486.4 | -2.5 (-0.51%) | 313,995 |
| 19 Apr 2004 | INR | 496 | 499 | 486.55 | 488.9 | 488.9 | -8.9 (-1.79%) | 385,192 |
| 16 Apr 2004 | INR | 505 | 505.8 | 494.1 | 497.8 | 497.8 | -4.85 (-0.96%) | 468,125 |
| 15 Apr 2004 | INR | 507 | 515 | 500.75 | 502.65 | 502.65 | +0.95 (+0.19%) | 1,089,360 |
| 14 Apr 2004 | INR | 501.7 | 501.7 | 501.7 | 501.7 | 501.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 509.9 | 509.9 | 495 | 501.7 | 501.7 | -3.15 (-0.62%) | 817,689 |
