| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | INR | 54 | 54.6 | 52.95 | 52.95 | 52.95 | -1.8 (-3.29%) | 1,968 |
| 7 Jun 2004 | INR | 56 | 56 | 52 | 54.75 | 54.75 | +1.7 (+3.20%) | 2,873 |
| 4 Jun 2004 | INR | 53 | 53.8 | 52 | 53.05 | 53.05 | +0.35 (+0.66%) | 3,247 |
| 3 Jun 2004 | INR | 52 | 56.8 | 52 | 52.7 | 52.7 | -2.2 (-4.01%) | 2,018 |
| 2 Jun 2004 | INR | 51.5 | 55.5 | 51.1 | 54.9 | 54.9 | +1.5 (+2.81%) | 2,117 |
| 1 Jun 2004 | INR | 53 | 55.95 | 53 | 53.4 | 53.4 | 0.0 (0.0%) | 5,301 |
| 31 May 2004 | INR | 56 | 56.6 | 52.05 | 53.4 | 53.4 | -3.25 (-5.74%) | 4,193 |
| 28 May 2004 | INR | 61.95 | 61.95 | 56.55 | 56.65 | 56.65 | -1.7 (-2.91%) | 4,117 |
| 27 May 2004 | INR | 61.85 | 61.9 | 58.3 | 58.35 | 58.35 | -1.65 (-2.75%) | 1,546 |
| 26 May 2004 | INR | 60.5 | 61.4 | 60 | 60 | 60 | -1.5 (-2.44%) | 1,896 |
| 25 May 2004 | INR | 60 | 64 | 60 | 61.5 | 61.5 | +2.45 (+4.15%) | 2,490 |
| 24 May 2004 | INR | 59 | 61 | 58.25 | 59.05 | 59.05 | +0.55 (+0.94%) | 30,562 |
| 21 May 2004 | INR | 59 | 59 | 56 | 58.5 | 58.5 | -0.15 (-0.26%) | 6,000 |
| 20 May 2004 | INR | 61.05 | 63 | 58.55 | 58.65 | 58.65 | -1.8 (-2.98%) | 15,852 |
| 19 May 2004 | INR | 58.8 | 62.5 | 58.8 | 60.45 | 60.45 | +3.45 (+6.05%) | 20,366 |
| 18 May 2004 | INR | 53 | 59 | 52.55 | 57 | 57 | -1 (-1.72%) | 5,084 |
| 17 May 2004 | INR | 58 | 60 | 58 | 58 | 58 | -6.75 (-10.42%) | 1,967 |
| 14 May 2004 | INR | 70 | 70 | 62.1 | 64.75 | 64.75 | -4.15 (-6.02%) | 8,122 |
| 13 May 2004 | INR | 66.1 | 71.5 | 66.1 | 68.9 | 68.9 | +0.25 (+0.36%) | 5,961 |
| 12 May 2004 | INR | 65.25 | 69.6 | 65.25 | 68.65 | 68.65 | +1.65 (+2.46%) | 3,051 |
| 11 May 2004 | INR | 70.4 | 70.5 | 67 | 67 | 67 | -3.6 (-5.10%) | 5,886 |
| 10 May 2004 | INR | 73.8 | 73.8 | 70.5 | 70.6 | 70.6 | -2.15 (-2.96%) | 6,526 |
| 7 May 2004 | INR | 75.05 | 75.05 | 72.7 | 72.75 | 72.75 | -2.75 (-3.64%) | 7,155 |
| 6 May 2004 | INR | 76.45 | 76.45 | 74.25 | 75.5 | 75.5 | +1.5 (+2.03%) | 11,976 |
| 5 May 2004 | INR | 74.5 | 75.75 | 73.3 | 74 | 74 | 0.0 (0.0%) | 28,677 |
| 4 May 2004 | INR | 73.75 | 74.7 | 72.5 | 74 | 74 | +1.75 (+2.42%) | 17,062 |
| 3 May 2004 | INR | 72 | 75.25 | 71.05 | 72.25 | 72.25 | -3.9 (-5.12%) | 26,655 |
| 30 Apr 2004 | INR | 73.6 | 81.65 | 73.6 | 76.15 | 76.15 | +2.15 (+2.91%) | 76,443 |
| 29 Apr 2004 | INR | 73.5 | 75 | 72 | 74 | 74 | +2 (+2.78%) | 26,108 |
| 28 Apr 2004 | INR | 79.9 | 80.7 | 69.5 | 72 | 72 | -4.5 (-5.88%) | 110,913 |
