| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 408 | 410 | 391 | 397.1 | 397.1 | +13.85 (+3.61%) | 5,214 |
| 21 May 2004 | INR | 368.9 | 398 | 367.8 | 383.25 | 383.25 | +21.05 (+5.81%) | 7,553 |
| 20 May 2004 | INR | 368 | 372 | 345 | 362.2 | 362.2 | +18.1 (+5.26%) | 2,293 |
| 19 May 2004 | INR | 355.5 | 355.5 | 332 | 344.1 | 344.1 | +10.6 (+3.18%) | 1,222 |
| 18 May 2004 | INR | 350 | 350 | 328 | 333.5 | 333.5 | +2.5 (+0.76%) | 1,819 |
| 17 May 2004 | INR | 346.2 | 346.2 | 326 | 331 | 331 | -24.65 (-6.93%) | 4,059 |
| 14 May 2004 | INR | 371.5 | 379 | 351.1 | 355.65 | 355.65 | -34.45 (-8.83%) | 5,895 |
| 13 May 2004 | INR | 379.95 | 395.8 | 375.3 | 390.1 | 390.1 | +1.85 (+0.48%) | 1,499 |
| 12 May 2004 | INR | 380 | 393.9 | 380 | 388.25 | 388.25 | +13.7 (+3.66%) | 1,676 |
| 11 May 2004 | INR | 388 | 388 | 360 | 374.55 | 374.55 | -17.8 (-4.54%) | 980 |
| 10 May 2004 | INR | 389.8 | 393 | 388 | 392.35 | 392.35 | +3.75 (+0.97%) | 419 |
| 7 May 2004 | INR | 399 | 399 | 388.6 | 388.6 | 388.6 | -5.75 (-1.46%) | 788 |
| 6 May 2004 | INR | 390 | 398 | 385 | 394.35 | 394.35 | +12.05 (+3.15%) | 1,894 |
| 5 May 2004 | INR | 383.35 | 388.8 | 377.95 | 382.3 | 382.3 | +1.95 (+0.51%) | 1,804 |
| 4 May 2004 | INR | 365 | 382.7 | 363 | 380.35 | 380.35 | +19.85 (+5.51%) | 4,323 |
| 3 May 2004 | INR | 400 | 400 | 360 | 360.5 | 360.5 | -14.95 (-3.98%) | 2,307 |
| 30 Apr 2004 | INR | 365 | 375.8 | 365 | 375.45 | 375.45 | +15.5 (+4.31%) | 2,000 |
| 29 Apr 2004 | INR | 365 | 365 | 359 | 359.95 | 359.95 | -0.7 (-0.19%) | 1,359 |
| 28 Apr 2004 | INR | 358.1 | 365 | 357 | 360.65 | 360.65 | -5.85 (-1.60%) | 5,288 |
| 27 Apr 2004 | INR | 358 | 370 | 341.3 | 366.5 | 366.5 | -8.55 (-2.28%) | 3,438 |
| 26 Apr 2004 | INR | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 383 | 383 | 374.1 | 375.05 | 375.05 | -2.3 (-0.61%) | 4,145 |
| 22 Apr 2004 | INR | 385 | 385 | 377 | 377.35 | 377.35 | -2.65 (-0.70%) | 832 |
| 21 Apr 2004 | INR | 390 | 390 | 377 | 380 | 380 | +4 (+1.06%) | 4,852 |
| 20 Apr 2004 | INR | 345 | 380 | 344.7 | 376 | 376 | -2.8 (-0.74%) | 1,485 |
| 19 Apr 2004 | INR | 380 | 383 | 375 | 378.8 | 378.8 | +6.95 (+1.87%) | 2,633 |
| 16 Apr 2004 | INR | 365 | 390 | 365 | 371.85 | 371.85 | +15.3 (+4.29%) | 7,211 |
| 15 Apr 2004 | INR | 371 | 372 | 355.25 | 356.55 | 356.55 | -10.3 (-2.81%) | 810 |
| 14 Apr 2004 | INR | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 354.95 | 367.25 | 354.95 | 366.85 | 366.85 | +13.85 (+3.92%) | 886 |
