| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | INR | 320 | 330.9 | 320 | 327.1 | 327.1 | +6.7 (+2.09%) | 23,168 |
| 17 Jun 2004 | INR | 315.05 | 321.5 | 315.05 | 320.4 | 320.4 | +0.55 (+0.17%) | 3,490 |
| 16 Jun 2004 | INR | 316 | 322 | 316 | 319.85 | 319.85 | +4.25 (+1.35%) | 11,428 |
| 15 Jun 2004 | INR | 318 | 318.7 | 311.5 | 315.6 | 315.6 | +2.6 (+0.83%) | 7,798 |
| 14 Jun 2004 | INR | 322 | 326 | 310 | 313 | 313 | -12.65 (-3.88%) | 17,934 |
| 11 Jun 2004 | INR | 329 | 334 | 325 | 325.65 | 325.65 | -5 (-1.51%) | 11,678 |
| 10 Jun 2004 | INR | 332 | 334.9 | 330 | 330.65 | 330.65 | -3.95 (-1.18%) | 7,764 |
| 9 Jun 2004 | INR | 331.4 | 336.75 | 330.7 | 334.6 | 334.6 | +7.3 (+2.23%) | 12,820 |
| 8 Jun 2004 | INR | 325.05 | 330 | 325 | 327.3 | 327.3 | -2.95 (-0.89%) | 8,072 |
| 7 Jun 2004 | INR | 333.9 | 333.9 | 330 | 330.25 | 330.25 | -1.9 (-0.57%) | 9,352 |
| 4 Jun 2004 | INR | 329.75 | 335.45 | 329.75 | 332.15 | 332.15 | +1.35 (+0.41%) | 21,672 |
| 3 Jun 2004 | INR | 334.05 | 337.95 | 329.25 | 330.8 | 330.8 | +4 (+1.22%) | 34,200 |
| 2 Jun 2004 | INR | 325.05 | 329 | 325 | 326.8 | 326.8 | +3.7 (+1.15%) | 27,764 |
| 1 Jun 2004 | INR | 322.55 | 330 | 322 | 323.1 | 323.1 | +2.9 (+0.91%) | 363,398 |
| 31 May 2004 | INR | 330 | 330 | 306.2 | 320.2 | 320.2 | -11.7 (-3.53%) | 76,520 |
| 28 May 2004 | INR | 352 | 352 | 330 | 331.9 | 331.9 | -19.3 (-5.50%) | 113,650 |
| 27 May 2004 | INR | 371 | 373 | 348.1 | 351.2 | 351.2 | -18.6 (-5.03%) | 260,040 |
| 26 May 2004 | INR | 378.75 | 384.8 | 368.1 | 369.8 | 369.8 | -1.65 (-0.44%) | 213,610 |
| 25 May 2004 | INR | 387 | 408 | 353 | 371.45 | 371.45 | -11.95 (-3.12%) | 573,920 |
| 24 May 2004 | INR | 384 | 400.95 | 379 | 383.4 | 383.4 | +8.3 (+2.21%) | 77,760 |
| 21 May 2004 | INR | 338.15 | 381 | 335.25 | 375.1 | 375.1 | +32.25 (+9.41%) | 108,066 |
| 20 May 2004 | INR | 343.7 | 350 | 327.25 | 342.85 | 342.85 | +10.1 (+3.04%) | 49,928 |
| 19 May 2004 | INR | 324.25 | 349.85 | 320 | 332.75 | 332.75 | +15.35 (+4.84%) | 154,662 |
| 18 May 2004 | INR | 311 | 350 | 303 | 317.4 | 317.4 | +12.3 (+4.03%) | 68,816 |
| 17 May 2004 | INR | 367.6 | 389 | 285.85 | 305.1 | 305.1 | -52.15 (-14.60%) | 77,888 |
| 14 May 2004 | INR | 400 | 400 | 337 | 357.25 | 357.25 | -42.35 (-10.60%) | 34,058 |
| 13 May 2004 | INR | 390 | 405 | 380 | 399.6 | 399.6 | +9.95 (+2.55%) | 3,239,064 |
| 12 May 2004 | INR | 385.25 | 391 | 382 | 389.65 | 389.65 | +10.25 (+2.70%) | 9,386 |
| 11 May 2004 | INR | 380.05 | 388.7 | 360 | 379.4 | 379.4 | -13.85 (-3.52%) | 9,724 |
| 10 May 2004 | INR | 397 | 397 | 390 | 393.25 | 393.25 | -6.95 (-1.74%) | 3,550 |
