| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | INR | 94 | 101 | 93 | 97.65 | 97.65 | +4.45 (+4.77%) | 370,335 |
| 3 Jun 2004 | INR | 93.4 | 96.85 | 92 | 93.2 | 93.2 | +3 (+3.33%) | 273,738 |
| 2 Jun 2004 | INR | 86 | 91.8 | 83.9 | 90.2 | 90.2 | +7.3 (+8.81%) | 314,411 |
| 1 Jun 2004 | INR | 83 | 84.7 | 79.9 | 82.9 | 82.9 | +2.95 (+3.69%) | 222,417 |
| 31 May 2004 | INR | 84.8 | 84.8 | 79.4 | 79.95 | 79.95 | -0.45 (-0.56%) | 172,604 |
| 28 May 2004 | INR | 84.6 | 84.6 | 79.55 | 80.4 | 80.4 | +1.5 (+1.90%) | 130,568 |
| 27 May 2004 | INR | 78.75 | 82 | 78.05 | 78.9 | 78.9 | +0.8 (+1.02%) | 151,536 |
| 26 May 2004 | INR | 78.45 | 79.5 | 76.05 | 78.1 | 78.1 | +2.95 (+3.93%) | 168,888 |
| 25 May 2004 | INR | 72.05 | 76.3 | 68 | 75.15 | 75.15 | +3.1 (+4.30%) | 129,391 |
| 24 May 2004 | INR | 70 | 78.45 | 70 | 72.05 | 72.05 | +3.45 (+5.03%) | 69,601 |
| 21 May 2004 | INR | 67.25 | 69.5 | 67.2 | 68.6 | 68.6 | +1.85 (+2.77%) | 45,240 |
| 20 May 2004 | INR | 69.5 | 69.5 | 66.15 | 66.75 | 66.75 | +0.45 (+0.68%) | 68,796 |
| 19 May 2004 | INR | 65.25 | 68 | 64.85 | 66.3 | 66.3 | +1.4 (+2.16%) | 60,525 |
| 18 May 2004 | INR | 62.25 | 68.8 | 61.85 | 64.9 | 64.9 | +2.8 (+4.51%) | 65,849 |
| 17 May 2004 | INR | 64 | 64 | 62.1 | 62.1 | 62.1 | -2.9 (-4.46%) | 12,300 |
| 14 May 2004 | INR | 69.8 | 69.8 | 64.1 | 65 | 65 | -4.8 (-6.88%) | 41,755 |
| 13 May 2004 | INR | 73 | 73.15 | 68.3 | 69.8 | 69.8 | -5.2 (-6.93%) | 39,081 |
| 12 May 2004 | INR | 77.75 | 77.75 | 73 | 75 | 75 | +3.25 (+4.53%) | 10,865 |
| 11 May 2004 | INR | 71.95 | 81 | 69 | 71.75 | 71.75 | +0.4 (+0.56%) | 29,035 |
| 10 May 2004 | INR | 71.55 | 73.55 | 71.25 | 71.35 | 71.35 | -1.7 (-2.33%) | 19,570 |
| 7 May 2004 | INR | 77.05 | 79.5 | 71.6 | 73.05 | 73.05 | -6 (-7.59%) | 19,692 |
| 6 May 2004 | INR | 79 | 86 | 74 | 79.05 | 79.05 | +5.05 (+6.82%) | 33,030 |
| 5 May 2004 | INR | 66 | 79.05 | 65.9 | 74 | 74 | +8.1 (+12.29%) | 32,975 |
| 4 May 2004 | INR | 64.5 | 65.9 | 63.75 | 65.9 | 65.9 | +1.4 (+2.17%) | 12,140 |
| 3 May 2004 | INR | 63.05 | 64.7 | 62.55 | 64.5 | 64.5 | -2.4 (-3.59%) | 19,550 |
| 30 Apr 2004 | INR | 65 | 68 | 62.5 | 66.9 | 66.9 | +3.2 (+5.02%) | 31,745 |
| 29 Apr 2004 | INR | 63 | 64.5 | 62.25 | 63.7 | 63.7 | +1.85 (+2.99%) | 31,325 |
| 28 Apr 2004 | INR | 61.5 | 61.85 | 61.5 | 61.85 | 61.85 | +0.35 (+0.57%) | 11,900 |
| 27 Apr 2004 | INR | 63 | 63 | 61 | 61.5 | 61.5 | -0.35 (-0.57%) | 20,265 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 61.85 | 61.85 | 0.0 (0.0%) | 0 |
