| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | INR | 365.35 | 372 | 365.35 | 372 | 186 | -2.9 (-0.77%) | 20 |
| 23 Jun 2004 | INR | 372 | 374.9 | 367 | 374.9 | 187.45 | +3.6 (+0.97%) | 190 |
| 22 Jun 2004 | INR | 0 | 0 | 0 | 371.3 | 185.65 | 0.0 (0.0%) | 0 |
| 21 Jun 2004 | INR | 381 | 381.7 | 371 | 371.3 | 185.65 | -3.2 (-0.85%) | 625 |
| 18 Jun 2004 | INR | 360 | 380 | 356 | 374.5 | 187.25 | -0.85 (-0.23%) | 752 |
| 17 Jun 2004 | INR | 378.9 | 380 | 375.1 | 375.35 | 187.675 | -4.95 (-1.30%) | 190 |
| 16 Jun 2004 | INR | 370.15 | 384 | 361.7 | 380.3 | 190.15 | +4.35 (+1.16%) | 554 |
| 15 Jun 2004 | INR | 382 | 383.9 | 371.15 | 375.95 | 187.975 | +5.55 (+1.50%) | 405 |
| 14 Jun 2004 | INR | 375 | 375 | 368 | 370.4 | 185.2 | -14.6 (-3.79%) | 75 |
| 11 Jun 2004 | INR | 382.8 | 385 | 375 | 385 | 192.5 | +1.2 (+0.31%) | 700 |
| 10 Jun 2004 | INR | 380.05 | 383.8 | 380 | 383.8 | 191.9 | +3.8 (+1%) | 30 |
| 9 Jun 2004 | INR | 379.5 | 380 | 379.5 | 380 | 190 | +0.05 (+0.01%) | 93 |
| 8 Jun 2004 | INR | 374.05 | 380 | 374.05 | 379.95 | 189.975 | -5.05 (-1.31%) | 200 |
| 7 Jun 2004 | INR | 375 | 385 | 375 | 385 | 192.5 | +12.95 (+3.48%) | 75 |
| 4 Jun 2004 | INR | 378 | 378 | 369 | 372.05 | 186.025 | +3.9 (+1.06%) | 30 |
| 3 Jun 2004 | INR | 377 | 377 | 368.15 | 368.15 | 184.075 | -10 (-2.64%) | 50 |
| 2 Jun 2004 | INR | 384 | 388.5 | 377.55 | 378.15 | 189.075 | -5.35 (-1.40%) | 350 |
| 1 Jun 2004 | INR | 384 | 389 | 383.5 | 383.5 | 191.75 | +1.5 (+0.39%) | 122 |
| 31 May 2004 | INR | 395 | 395 | 374 | 382 | 191 | -7.85 (-2.01%) | 175 |
| 28 May 2004 | INR | 405 | 405 | 389 | 389.85 | 194.925 | -5.15 (-1.30%) | 88 |
| 27 May 2004 | INR | 393 | 400 | 393 | 395 | 197.5 | +24 (+6.47%) | 205 |
| 26 May 2004 | INR | 0 | 0 | 0 | 371 | 185.5 | 0.0 (0.0%) | 0 |
| 25 May 2004 | INR | 395 | 400 | 371 | 371 | 185.5 | -29 (-7.25%) | 161 |
| 24 May 2004 | INR | 400 | 400 | 400 | 400 | 200 | +6.4 (+1.63%) | 6 |
| 21 May 2004 | INR | 384 | 399 | 383 | 393.6 | 196.8 | -1.4 (-0.35%) | 536 |
| 20 May 2004 | INR | 0 | 0 | 0 | 395 | 197.5 | 0.0 (0.0%) | 0 |
| 19 May 2004 | INR | 395 | 395 | 395 | 395 | 197.5 | +13 (+3.40%) | 55 |
| 18 May 2004 | INR | 380 | 382 | 373 | 382 | 191 | -3 (-0.78%) | 221 |
| 17 May 2004 | INR | 370 | 385 | 353 | 385 | 192.5 | +1 (+0.26%) | 139 |
| 14 May 2004 | INR | 390 | 390 | 370 | 384 | 192 | -20.75 (-5.13%) | 267 |
