| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 273 | 282 | 265.5 | 267.15 | 267.15 | -7.2 (-2.62%) | 9,710,000 |
| 21 May 2004 | INR | 271 | 276 | 265.05 | 274.35 | 274.35 | -7.3 (-2.59%) | 8,930,000 |
| 20 May 2004 | INR | 275 | 292.65 | 268.5 | 281.65 | 281.65 | -3.05 (-1.07%) | 8,390,000 |
| 19 May 2004 | INR | 275 | 300 | 274.95 | 284.7 | 284.7 | +20.3 (+7.68%) | 13,630,000 |
| 18 May 2004 | INR | 230 | 270 | 230 | 264.4 | 264.4 | +36.2 (+15.86%) | 9,580,000 |
| 17 May 2004 | INR | 257.8 | 262.8 | 212.4 | 228.2 | 228.2 | -35.9 (-13.59%) | 8,640,000 |
| 14 May 2004 | INR | 322.05 | 322.05 | 255 | 264.1 | 264.1 | -57.55 (-17.89%) | 15,890,000 |
| 13 May 2004 | INR | 335 | 340 | 312 | 321.65 | 321.65 | -16.25 (-4.81%) | 12,070,000 |
| 12 May 2004 | INR | 318.95 | 356 | 311.2 | 337.9 | 337.9 | +10.5 (+3.21%) | 10,340,000 |
| 11 May 2004 | INR | 340 | 341.75 | 319.65 | 327.4 | 327.4 | -22.65 (-6.47%) | 4,940,000 |
| 10 May 2004 | INR | 346 | 361.1 | 333.1 | 350.05 | 350.05 | -18.05 (-4.90%) | 8,550,000 |
| 7 May 2004 | INR | 377.8 | 377.8 | 365 | 368.1 | 368.1 | -3.7 (-1.00%) | 4,030,000 |
| 6 May 2004 | INR | 374 | 378.35 | 370 | 371.8 | 371.8 | +6.7 (+1.84%) | 4,290,000 |
| 5 May 2004 | INR | 382.4 | 382.4 | 363.5 | 365.1 | 365.1 | -11.25 (-2.99%) | 8,250,000 |
| 4 May 2004 | INR | 359.7 | 381.7 | 359.7 | 376.35 | 376.35 | +20.4 (+5.73%) | 10,420,000 |
| 3 May 2004 | INR | 365.8 | 369.85 | 340 | 355.95 | 355.95 | -14.1 (-3.81%) | 9,460,000 |
| 30 Apr 2004 | INR | 382.55 | 386 | 360.3 | 370.05 | 370.05 | -17.3 (-4.47%) | 10,900,000 |
| 29 Apr 2004 | INR | 384.9 | 392 | 375.15 | 387.35 | 387.35 | +1.45 (+0.38%) | 11,740,000 |
| 28 Apr 2004 | INR | 381.45 | 397.35 | 360.6 | 385.9 | 385.9 | +1.95 (+0.51%) | 20,200,000 |
| 27 Apr 2004 | INR | 372 | 388.9 | 354 | 383.95 | 383.95 | +3.65 (+0.96%) | 11,200,000 |
| 26 Apr 2004 | INR | 380.3 | 380.3 | 380.3 | 380.3 | 380.3 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 359 | 383.5 | 358 | 380.3 | 380.3 | +18.4 (+5.08%) | 11,120,000 |
| 22 Apr 2004 | INR | 352.75 | 364.35 | 352.75 | 361.9 | 361.9 | +10.25 (+2.91%) | 4,930,000 |
| 21 Apr 2004 | INR | 344.5 | 353.5 | 342.25 | 351.65 | 351.65 | +7 (+2.03%) | 3,790,000 |
| 20 Apr 2004 | INR | 342 | 349.7 | 337.3 | 344.65 | 344.65 | +0.45 (+0.13%) | 5,620,000 |
| 19 Apr 2004 | INR | 354.5 | 357.5 | 342.2 | 344.2 | 344.2 | -9.65 (-2.73%) | 4,860,000 |
| 17 Apr 2004 | INR | 355.2 | 355.8 | 351 | 353.85 | 353.85 | -0.35 (-0.10%) | 1,430,000 |
| 16 Apr 2004 | INR | 348.5 | 358.9 | 348.5 | 354.2 | 354.2 | +3.2 (+0.91%) | 7,850,000 |
| 15 Apr 2004 | INR | 346.65 | 355.85 | 343.2 | 351 | 351 | +4.95 (+1.43%) | 11,220,000 |
| 14 Apr 2004 | INR | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | 0.0 (0.0%) | 0 |
