| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | INR | 157.35 | 159.95 | 154.55 | 155.9 | 15.59 | -2 (-1.27%) | 173,502 |
| 17 Jun 2004 | INR | 149.5 | 159 | 148 | 157.9 | 15.79 | +7.7 (+5.13%) | 224,215 |
| 16 Jun 2004 | INR | 152 | 156.9 | 149 | 150.2 | 15.02 | -0.05 (-0.03%) | 212,080 |
| 15 Jun 2004 | INR | 138 | 153 | 138 | 150.25 | 15.025 | +9.95 (+7.09%) | 241,567 |
| 14 Jun 2004 | INR | 150.05 | 150.05 | 139.7 | 140.3 | 14.03 | -10.05 (-6.68%) | 128,949 |
| 11 Jun 2004 | INR | 156 | 159 | 149.9 | 150.35 | 15.035 | -6.5 (-4.14%) | 114,970 |
| 10 Jun 2004 | INR | 158 | 159.5 | 155.6 | 156.85 | 15.685 | -1 (-0.63%) | 101,636 |
| 9 Jun 2004 | INR | 151.1 | 160.4 | 151 | 157.85 | 15.785 | +7.7 (+5.13%) | 319,433 |
| 8 Jun 2004 | INR | 147.85 | 152.2 | 144.5 | 150.15 | 15.015 | +4.95 (+3.41%) | 237,332 |
| 7 Jun 2004 | INR | 144.9 | 149 | 143.4 | 145.2 | 14.52 | +3.8 (+2.69%) | 188,688 |
| 4 Jun 2004 | INR | 139.15 | 142.65 | 136 | 141.4 | 14.14 | +2.6 (+1.87%) | 105,829 |
| 3 Jun 2004 | INR | 146.5 | 149.95 | 137.3 | 138.8 | 13.88 | -5 (-3.48%) | 138,674 |
| 2 Jun 2004 | INR | 140 | 145.3 | 140 | 143.8 | 14.38 | +3.5 (+2.49%) | 144,829 |
| 1 Jun 2004 | INR | 136 | 146 | 135.05 | 140.3 | 14.03 | +4.05 (+2.97%) | 435,627 |
| 31 May 2004 | INR | 144.9 | 146.95 | 135.5 | 136.25 | 13.625 | -14 (-9.32%) | 143,511 |
| 28 May 2004 | INR | 162.1 | 162.9 | 149.05 | 150.25 | 15.025 | -10.85 (-6.73%) | 73,069 |
| 27 May 2004 | INR | 162.1 | 165 | 160.1 | 161.1 | 16.11 | -1.35 (-0.83%) | 42,483 |
| 26 May 2004 | INR | 166.4 | 171.5 | 161.5 | 162.45 | 16.245 | -2.35 (-1.43%) | 83,521 |
| 25 May 2004 | INR | 170.8 | 170.8 | 163.15 | 164.8 | 16.48 | -4.95 (-2.92%) | 95,357 |
| 24 May 2004 | INR | 175 | 177 | 169.05 | 169.75 | 16.975 | -1.9 (-1.11%) | 163,460 |
| 21 May 2004 | INR | 167.85 | 177.9 | 165.6 | 171.65 | 17.165 | +6.95 (+4.22%) | 354,761 |
| 20 May 2004 | INR | 167 | 171 | 158.55 | 164.7 | 16.47 | -0.5 (-0.30%) | 223,341 |
| 19 May 2004 | INR | 145.3 | 168 | 145.3 | 165.2 | 16.52 | +20.15 (+13.89%) | 166,047 |
| 18 May 2004 | INR | 148 | 150 | 133.1 | 145.05 | 14.505 | +10.7 (+7.96%) | 65,460 |
| 17 May 2004 | INR | 150 | 150 | 121.05 | 134.35 | 13.435 | -16.5 (-10.94%) | 159,201 |
| 14 May 2004 | INR | 172.5 | 174 | 145.1 | 150.85 | 15.085 | -20.65 (-12.04%) | 129,271 |
| 13 May 2004 | INR | 165 | 177 | 152.3 | 171.5 | 17.15 | +4.2 (+2.51%) | 163,204 |
| 12 May 2004 | INR | 166 | 170 | 164.25 | 167.3 | 16.73 | +3.35 (+2.04%) | 66,392 |
| 11 May 2004 | INR | 164.1 | 167.45 | 162.05 | 163.95 | 16.395 | -5.85 (-3.45%) | 76,120 |
| 10 May 2004 | INR | 171.1 | 172.75 | 163.8 | 169.8 | 16.98 | -4.15 (-2.39%) | 200,458 |
