| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | INR | 130 | 130 | 124 | 125 | 125 | -3.1 (-2.42%) | 723 |
| 22 Jun 2004 | INR | 132 | 133.7 | 128.1 | 128.1 | 128.1 | -1.9 (-1.46%) | 1,229 |
| 21 Jun 2004 | INR | 133 | 133 | 130 | 130 | 130 | -3 (-2.26%) | 1,756 |
| 18 Jun 2004 | INR | 134 | 134 | 133 | 133 | 133 | -0.9 (-0.67%) | 656 |
| 17 Jun 2004 | INR | 132.1 | 134 | 132 | 133.9 | 133.9 | +1.9 (+1.44%) | 419 |
| 16 Jun 2004 | INR | 133.2 | 134 | 132 | 132 | 132 | -3.9 (-2.87%) | 251 |
| 15 Jun 2004 | INR | 134.5 | 135.9 | 134.1 | 135.9 | 135.9 | +2.9 (+2.18%) | 850 |
| 14 Jun 2004 | INR | 133.15 | 133.15 | 128.8 | 133 | 133 | -4.9 (-3.55%) | 885 |
| 11 Jun 2004 | INR | 135 | 137.9 | 133.05 | 137.9 | 137.9 | +0.4 (+0.29%) | 496 |
| 10 Jun 2004 | INR | 140 | 140 | 131.5 | 137.5 | 137.5 | +0.15 (+0.11%) | 1,298 |
| 9 Jun 2004 | INR | 131.25 | 137.4 | 131.25 | 137.35 | 137.35 | +6.15 (+4.69%) | 218 |
| 8 Jun 2004 | INR | 133 | 134.95 | 130.25 | 131.2 | 131.2 | -0.05 (-0.04%) | 796 |
| 7 Jun 2004 | INR | 131 | 134 | 131 | 131.25 | 131.25 | +0.25 (+0.19%) | 586 |
| 4 Jun 2004 | INR | 131.1 | 135 | 131 | 131 | 131 | -1 (-0.76%) | 610 |
| 3 Jun 2004 | INR | 135 | 140 | 132 | 132 | 132 | -3 (-2.22%) | 921 |
| 2 Jun 2004 | INR | 138 | 142 | 135 | 135 | 135 | -2.4 (-1.75%) | 300 |
| 1 Jun 2004 | INR | 139.9 | 139.9 | 134.05 | 137.4 | 137.4 | +3.4 (+2.54%) | 278 |
| 31 May 2004 | INR | 140.1 | 140.1 | 132 | 134 | 134 | -6 (-4.29%) | 2,885 |
| 28 May 2004 | INR | 138 | 141.7 | 138 | 140 | 140 | -3 (-2.10%) | 8,264 |
| 27 May 2004 | INR | 142.9 | 143.6 | 140 | 143 | 143 | +2 (+1.42%) | 1,157 |
| 26 May 2004 | INR | 144.95 | 144.95 | 137.05 | 141 | 141 | 0.0 (0.0%) | 1,222 |
| 25 May 2004 | INR | 143.8 | 143.8 | 140 | 141 | 141 | -2 (-1.40%) | 1,412 |
| 24 May 2004 | INR | 144.5 | 144.7 | 140.5 | 143 | 143 | -0.9 (-0.63%) | 2,065 |
| 21 May 2004 | INR | 138 | 143.9 | 137 | 143.9 | 143.9 | +3.1 (+2.20%) | 1,887 |
| 20 May 2004 | INR | 140 | 144 | 138 | 140.8 | 140.8 | +3.8 (+2.77%) | 2,503 |
| 19 May 2004 | INR | 135.4 | 141.5 | 135 | 137 | 137 | +0.5 (+0.37%) | 2,536 |
| 18 May 2004 | INR | 131 | 138 | 128.15 | 136.5 | 136.5 | +4.5 (+3.41%) | 1,128 |
| 17 May 2004 | INR | 132 | 132 | 132 | 132 | 132 | -6.6 (-4.76%) | 25 |
| 14 May 2004 | INR | 143.5 | 147.85 | 138.6 | 138.6 | 138.6 | -7.4 (-5.07%) | 2,911 |
| 13 May 2004 | INR | 144 | 150 | 137.75 | 146 | 146 | +2.5 (+1.74%) | 1,264 |
