| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 485 | 545 | 485 | 527.75 | 527.75 | +44.5 (+9.21%) | 281,484 |
| 21 May 2004 | INR | 498 | 498 | 435 | 483.25 | 483.25 | -16.2 (-3.24%) | 74,982 |
| 20 May 2004 | INR | 490.5 | 520 | 482.1 | 499.45 | 499.45 | +14.75 (+3.04%) | 85,071 |
| 19 May 2004 | INR | 483 | 499 | 472.55 | 484.7 | 484.7 | +9.55 (+2.01%) | 164,639 |
| 18 May 2004 | INR | 410.4 | 480.5 | 406 | 475.15 | 475.15 | +64.75 (+15.78%) | 241,665 |
| 17 May 2004 | INR | 474 | 474 | 340 | 410.4 | 410.4 | -63.8 (-13.45%) | 146,735 |
| 14 May 2004 | INR | 495 | 505 | 450.2 | 474.2 | 474.2 | -14.4 (-2.95%) | 211,365 |
| 13 May 2004 | INR | 481 | 508 | 472 | 488.6 | 488.6 | -8.6 (-1.73%) | 165,423 |
| 12 May 2004 | INR | 500 | 508 | 494.55 | 497.2 | 497.2 | -2.45 (-0.49%) | 46,344 |
| 11 May 2004 | INR | 502 | 509 | 480.05 | 499.65 | 499.65 | -12.8 (-2.50%) | 154,233 |
| 10 May 2004 | INR | 525 | 525 | 510 | 512.45 | 512.45 | -12.6 (-2.40%) | 59,970 |
| 7 May 2004 | INR | 532.1 | 534.9 | 520.05 | 525.05 | 525.05 | -12.9 (-2.40%) | 69,862 |
| 6 May 2004 | INR | 531 | 543.3 | 530.05 | 537.95 | 537.95 | +11.45 (+2.17%) | 227,515 |
| 5 May 2004 | INR | 511 | 531.6 | 511 | 526.5 | 526.5 | +14.9 (+2.91%) | 142,841 |
| 4 May 2004 | INR | 529.9 | 529.9 | 502 | 511.6 | 511.6 | +11.7 (+2.34%) | 104,482 |
| 3 May 2004 | INR | 525 | 529.95 | 495.1 | 499.9 | 499.9 | -31.8 (-5.98%) | 139,896 |
| 30 Apr 2004 | INR | 525 | 541.95 | 520.6 | 531.7 | 531.7 | +9.2 (+1.76%) | 174,705 |
| 29 Apr 2004 | INR | 549 | 550 | 516.3 | 522.5 | 522.5 | -26 (-4.74%) | 310,925 |
| 28 Apr 2004 | INR | 575 | 580 | 543.55 | 548.5 | 548.5 | -28.95 (-5.01%) | 112,638 |
| 27 Apr 2004 | INR | 584 | 585 | 552 | 577.45 | 577.45 | -9.15 (-1.56%) | 109,463 |
| 26 Apr 2004 | INR | 586.6 | 586.6 | 586.6 | 586.6 | 586.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 587 | 601 | 583 | 586.6 | 586.6 | +0.8 (+0.14%) | 141,741 |
| 22 Apr 2004 | INR | 593.75 | 593.75 | 582 | 585.8 | 585.8 | -3.05 (-0.52%) | 66,290 |
| 21 Apr 2004 | INR | 588.5 | 592 | 503.4 | 588.85 | 588.85 | +3.5 (+0.60%) | 142,440 |
| 20 Apr 2004 | INR | 585.2 | 592.8 | 582.2 | 585.35 | 585.35 | -3.55 (-0.60%) | 59,437 |
| 19 Apr 2004 | INR | 601 | 601 | 582.35 | 588.9 | 588.9 | -15.05 (-2.49%) | 75,137 |
| 16 Apr 2004 | INR | 611.5 | 615 | 601.05 | 603.95 | 603.95 | -3.25 (-0.54%) | 73,574 |
| 15 Apr 2004 | INR | 614.5 | 627 | 600.85 | 607.2 | 607.2 | -0.05 (-0.01%) | 108,130 |
| 14 Apr 2004 | INR | 607.25 | 607.25 | 607.25 | 607.25 | 607.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 592.25 | 612.25 | 583.15 | 607.25 | 607.25 | +23.4 (+4.01%) | 109,833 |
