| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 89.15 | 89.85 | 84.35 | 86.65 | 17.33 | +3.4 (+4.08%) | 613,830 |
| 21 May 2004 | INR | 83.35 | 84.65 | 81.8 | 83.25 | 16.65 | -0.7 (-0.83%) | 757,500 |
| 20 May 2004 | INR | 83.5 | 89.15 | 82.85 | 83.95 | 16.79 | +2.3 (+2.82%) | 1,090,770 |
| 19 May 2004 | INR | 79.15 | 89.15 | 75.85 | 81.65 | 16.33 | +6.4 (+8.50%) | 1,275,870 |
| 18 May 2004 | INR | 70.15 | 75.9 | 69 | 75.25 | 15.05 | +7 (+10.26%) | 547,950 |
| 17 May 2004 | INR | 70.15 | 71.2 | 60 | 68.25 | 13.65 | -5.6 (-7.58%) | 1,364,790 |
| 14 May 2004 | INR | 83.5 | 83.5 | 66.15 | 73.85 | 14.77 | -8.75 (-10.59%) | 1,829,010 |
| 13 May 2004 | INR | 80 | 87 | 79.15 | 82.6 | 16.52 | +1.2 (+1.47%) | 1,063,230 |
| 12 May 2004 | INR | 76.65 | 82.5 | 76.65 | 81.4 | 16.28 | +0.6 (+0.74%) | 383,760 |
| 11 May 2004 | INR | 80 | 87.15 | 80 | 80.8 | 16.16 | -5.7 (-6.59%) | 400,320 |
| 10 May 2004 | INR | 84.5 | 86.85 | 84.15 | 86.5 | 17.3 | -0.65 (-0.75%) | 1,756,260 |
| 7 May 2004 | INR | 85.1 | 87.5 | 85.1 | 87.15 | 17.43 | +0.35 (+0.40%) | 589,410 |
| 6 May 2004 | INR | 86.5 | 87.85 | 86.35 | 86.8 | 17.36 | +1.9 (+2.24%) | 416,220 |
| 5 May 2004 | INR | 85 | 86.35 | 84.65 | 84.9 | 16.98 | -0.2 (-0.24%) | 472,170 |
| 4 May 2004 | INR | 86.65 | 87 | 84.5 | 85.1 | 17.02 | -0.05 (-0.06%) | 239,880 |
| 3 May 2004 | INR | 88.55 | 88.55 | 83.65 | 85.15 | 17.03 | -3.4 (-3.84%) | 540,900 |
| 30 Apr 2004 | INR | 88.35 | 89.85 | 86.85 | 88.55 | 17.71 | +0.1 (+0.11%) | 1,172,430 |
| 29 Apr 2004 | INR | 88.15 | 92.45 | 87.15 | 88.45 | 17.69 | +1.4 (+1.61%) | 1,657,590 |
| 28 Apr 2004 | INR | 84.35 | 87.6 | 83 | 87.05 | 17.41 | +2.9 (+3.45%) | 1,276,470 |
| 27 Apr 2004 | INR | 85.9 | 87.45 | 82.65 | 84.15 | 16.83 | -4.8 (-5.40%) | 752,220 |
| 26 Apr 2004 | INR | 88.95 | 88.95 | 88.95 | 88.95 | 17.79 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 88.25 | 89.85 | 86.85 | 88.95 | 17.79 | +1.4 (+1.60%) | 957,870 |
| 22 Apr 2004 | INR | 87.9 | 88.65 | 87.35 | 87.55 | 17.51 | +1 (+1.16%) | 1,485,720 |
| 21 Apr 2004 | INR | 83.85 | 87.5 | 83.65 | 86.55 | 17.31 | +4.5 (+5.48%) | 1,933,920 |
| 20 Apr 2004 | INR | 81.65 | 84.15 | 80 | 82.05 | 16.41 | +0.4 (+0.49%) | 3,603,990 |
| 19 Apr 2004 | INR | 82.65 | 84.15 | 81.1 | 81.65 | 16.33 | +0.1 (+0.12%) | 703,020 |
| 16 Apr 2004 | INR | 82.5 | 83.35 | 81.05 | 81.55 | 16.31 | -0.25 (-0.31%) | 876,930 |
| 15 Apr 2004 | INR | 83.4 | 84.15 | 80.85 | 81.8 | 16.36 | -1.2 (-1.45%) | 461,880 |
| 14 Apr 2004 | INR | 83 | 83 | 83 | 83 | 16.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 83 | 83.7 | 82.45 | 83 | 16.6 | 0.0 (0.0%) | 905,730 |
