| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 316 | 316 | 309.2 | 314.9 | 62.98 | +8.1 (+2.64%) | 73,390 |
| 21 May 2004 | INR | 300.1 | 309.9 | 300 | 306.8 | 61.36 | -7.4 (-2.36%) | 144,140 |
| 20 May 2004 | INR | 300 | 320 | 297 | 314.2 | 62.84 | +17.2 (+5.79%) | 188,140 |
| 19 May 2004 | INR | 285 | 299.4 | 282 | 297 | 59.4 | +18.4 (+6.60%) | 265,830 |
| 18 May 2004 | INR | 260 | 282 | 255 | 278.6 | 55.72 | +18.9 (+7.28%) | 223,720 |
| 17 May 2004 | INR | 290 | 290 | 240 | 259.7 | 51.94 | -25.4 (-8.91%) | 276,070 |
| 14 May 2004 | INR | 325 | 325 | 282.2 | 285.1 | 57.02 | -30.1 (-9.55%) | 335,810 |
| 13 May 2004 | INR | 304 | 322 | 289.9 | 315.2 | 63.04 | +3.2 (+1.03%) | 133,780 |
| 12 May 2004 | INR | 330 | 330 | 306.1 | 312 | 62.4 | -2.1 (-0.67%) | 138,090 |
| 11 May 2004 | INR | 310.3 | 316 | 310 | 314.1 | 62.82 | -6 (-1.87%) | 220,940 |
| 10 May 2004 | INR | 311.7 | 323.9 | 305.2 | 320.1 | 64.02 | -15.3 (-4.56%) | 258,120 |
| 7 May 2004 | INR | 331 | 345.8 | 322 | 335.4 | 67.08 | +4.6 (+1.39%) | 452,090 |
| 6 May 2004 | INR | 328 | 335 | 323 | 330.8 | 66.16 | +12.8 (+4.03%) | 379,740 |
| 5 May 2004 | INR | 323.9 | 326 | 316.6 | 318 | 63.6 | +1.4 (+0.44%) | 299,320 |
| 4 May 2004 | INR | 330 | 339.7 | 313 | 316.6 | 63.32 | +6.8 (+2.19%) | 131,180 |
| 3 May 2004 | INR | 324.2 | 326 | 308.1 | 309.8 | 61.96 | -15.1 (-4.65%) | 145,830 |
| 30 Apr 2004 | INR | 329.9 | 331.9 | 323 | 324.9 | 64.98 | -3.9 (-1.19%) | 67,150 |
| 29 Apr 2004 | INR | 326 | 330.3 | 325 | 328.8 | 65.76 | +2.3 (+0.70%) | 66,450 |
| 28 Apr 2004 | INR | 331.9 | 332 | 323 | 326.5 | 65.3 | -1.8 (-0.55%) | 80,190 |
| 27 Apr 2004 | INR | 323.6 | 334.5 | 322.5 | 328.3 | 65.66 | -10.3 (-3.04%) | 154,220 |
| 26 Apr 2004 | INR | 338.6 | 338.6 | 338.6 | 338.6 | 67.72 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 342 | 345.4 | 336.5 | 338.6 | 67.72 | -1.3 (-0.38%) | 213,320 |
| 22 Apr 2004 | INR | 333 | 342.5 | 330 | 339.9 | 67.98 | +11.7 (+3.56%) | 298,740 |
| 21 Apr 2004 | INR | 324 | 330 | 317.1 | 328.2 | 65.64 | +12.1 (+3.83%) | 107,430 |
| 20 Apr 2004 | INR | 323 | 326.7 | 315 | 316.1 | 63.22 | -8 (-2.47%) | 85,780 |
| 19 Apr 2004 | INR | 332 | 333.8 | 322 | 324.1 | 64.82 | -8.3 (-2.50%) | 86,650 |
| 16 Apr 2004 | INR | 333.9 | 337 | 331 | 332.4 | 66.48 | +1.4 (+0.42%) | 95,490 |
| 15 Apr 2004 | INR | 331.5 | 339 | 329 | 331 | 66.2 | -0.6 (-0.18%) | 148,930 |
| 14 Apr 2004 | INR | 331.6 | 331.6 | 331.6 | 331.6 | 66.32 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 333 | 337 | 329 | 331.6 | 66.32 | -1.5 (-0.45%) | 134,900 |
