| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 123.8 | 127.94 | 122.06 | 127.94 | 127.94 | +6.1 (+5.01%) | 33,580 |
| 21 May 2004 | INR | 125.66 | 126.5 | 117.06 | 121.84 | 121.84 | +1.18 (+0.98%) | 56,342 |
| 20 May 2004 | INR | 118.6 | 120.66 | 117 | 120.66 | 120.66 | +5.76 (+5.01%) | 48,822 |
| 19 May 2004 | INR | 120 | 123 | 111.56 | 114.9 | 114.9 | -2.5 (-2.13%) | 104,636 |
| 18 May 2004 | INR | 114.5 | 119.9 | 112 | 117.4 | 117.4 | -0.44 (-0.37%) | 211,060 |
| 17 May 2004 | INR | 118 | 118 | 117.84 | 117.84 | 117.84 | -6.22 (-5.01%) | 4,172 |
| 14 May 2004 | INR | 133.5 | 133.8 | 124.06 | 124.06 | 124.06 | -6.5 (-4.98%) | 43,864 |
| 13 May 2004 | INR | 123 | 133.86 | 122 | 130.56 | 130.56 | +3.12 (+2.45%) | 51,632 |
| 12 May 2004 | INR | 131.8 | 132 | 122.7 | 127.44 | 127.44 | -1.7 (-1.32%) | 49,454 |
| 11 May 2004 | INR | 133 | 133 | 128.7 | 129.14 | 129.14 | -6.3 (-4.65%) | 47,370 |
| 10 May 2004 | INR | 137 | 139 | 134 | 135.44 | 135.44 | -4.56 (-3.26%) | 24,042 |
| 7 May 2004 | INR | 145.5 | 145.5 | 139.56 | 140 | 140 | -6.86 (-4.67%) | 22,536 |
| 6 May 2004 | INR | 148 | 148.86 | 145 | 146.86 | 146.86 | +5.1 (+3.60%) | 25,160 |
| 5 May 2004 | INR | 136.26 | 141.76 | 136 | 141.76 | 141.76 | +6.76 (+5.01%) | 19,610 |
| 4 May 2004 | INR | 130 | 137.5 | 129 | 135 | 135 | +2.7 (+2.04%) | 22,314 |
| 3 May 2004 | INR | 137.5 | 137.5 | 131.5 | 132.3 | 132.3 | -6.1 (-4.41%) | 47,098 |
| 30 Apr 2004 | INR | 140 | 146 | 135.2 | 138.4 | 138.4 | -3.46 (-2.44%) | 37,970 |
| 29 Apr 2004 | INR | 149.8 | 149.8 | 140 | 141.86 | 141.86 | -2.78 (-1.92%) | 35,730 |
| 28 Apr 2004 | INR | 147.76 | 149.9 | 144.4 | 144.64 | 144.64 | -7.36 (-4.84%) | 44,816 |
| 27 Apr 2004 | INR | 152.5 | 154.5 | 152 | 152 | 152 | -8 (-5%) | 20,154 |
| 26 Apr 2004 | INR | 160 | 160 | 160 | 160 | 160 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 161.5 | 163 | 156 | 160 | 160 | -0.3 (-0.19%) | 103,288 |
| 22 Apr 2004 | INR | 162.64 | 167.44 | 158 | 160.3 | 160.3 | -2.34 (-1.44%) | 78,382 |
| 21 Apr 2004 | INR | 164 | 168 | 161.94 | 162.64 | 162.64 | +1.5 (+0.93%) | 155,362 |
| 20 Apr 2004 | INR | 157 | 161.14 | 149 | 161.14 | 161.14 | +7.7 (+5.02%) | 229,966 |
| 19 Apr 2004 | INR | 150.76 | 157.2 | 150.6 | 153.44 | 153.44 | +5.88 (+3.98%) | 131,502 |
| 16 Apr 2004 | INR | 150 | 150.8 | 144.14 | 147.56 | 147.56 | -1.34 (-0.90%) | 33,112 |
| 15 Apr 2004 | INR | 150 | 152.76 | 147.1 | 148.9 | 148.9 | -2.3 (-1.52%) | 17,636 |
| 14 Apr 2004 | INR | 151.2 | 151.2 | 151.2 | 151.2 | 151.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 149.1 | 155 | 145 | 151.2 | 151.2 | +3.14 (+2.12%) | 54,678 |
