| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | INR | 102 | 103 | 99 | 102.5 | 102.5 | -0.3 (-0.29%) | 119,710 |
| 23 Jun 2004 | INR | 103 | 103.05 | 100.65 | 102.8 | 102.8 | +0.3 (+0.29%) | 62,550 |
| 22 Jun 2004 | INR | 105 | 105.4 | 101 | 102.5 | 102.5 | -3.5 (-3.30%) | 136,420 |
| 21 Jun 2004 | INR | 104.1 | 106 | 104.1 | 106 | 106 | +1.15 (+1.10%) | 96,670 |
| 18 Jun 2004 | INR | 108 | 109 | 104 | 104.85 | 104.85 | -3.75 (-3.45%) | 57,600 |
| 17 Jun 2004 | INR | 107.1 | 109.45 | 107.1 | 108.6 | 108.6 | +1.2 (+1.12%) | 24,180 |
| 16 Jun 2004 | INR | 109 | 109.65 | 107 | 107.4 | 107.4 | -1.2 (-1.10%) | 33,210 |
| 15 Jun 2004 | INR | 108 | 109.5 | 105.3 | 108.6 | 108.6 | +0.45 (+0.42%) | 75,890 |
| 14 Jun 2004 | INR | 109.7 | 109.7 | 107.4 | 108.15 | 108.15 | -2.85 (-2.57%) | 65,610 |
| 11 Jun 2004 | INR | 111.45 | 113.5 | 109.2 | 111 | 111 | +0.25 (+0.23%) | 131,360 |
| 10 Jun 2004 | INR | 109.65 | 112.5 | 108.35 | 110.75 | 110.75 | +1.6 (+1.47%) | 58,170 |
| 9 Jun 2004 | INR | 107.5 | 109.5 | 107 | 109.15 | 109.15 | +2.55 (+2.39%) | 99,520 |
| 8 Jun 2004 | INR | 107.5 | 108 | 105.75 | 106.6 | 106.6 | -0.05 (-0.05%) | 28,490 |
| 7 Jun 2004 | INR | 112 | 112 | 105 | 106.65 | 106.65 | -3.6 (-3.27%) | 69,000 |
| 4 Jun 2004 | INR | 106.7 | 110.9 | 106.7 | 110.25 | 110.25 | +0.1 (+0.09%) | 82,310 |
| 3 Jun 2004 | INR | 109.95 | 111.85 | 109 | 110.15 | 110.15 | +0.75 (+0.69%) | 116,710 |
| 2 Jun 2004 | INR | 109.85 | 110 | 107.5 | 109.4 | 109.4 | +1.35 (+1.25%) | 48,070 |
| 1 Jun 2004 | INR | 104.5 | 108.95 | 104.5 | 108.05 | 108.05 | +6.15 (+6.04%) | 94,360 |
| 31 May 2004 | INR | 97.55 | 105 | 97.55 | 101.9 | 101.9 | -3.25 (-3.09%) | 178,890 |
| 28 May 2004 | INR | 109 | 109.6 | 104 | 105.15 | 105.15 | -5.9 (-5.31%) | 169,230 |
| 27 May 2004 | INR | 112 | 113.5 | 110.7 | 111.05 | 111.05 | -2.05 (-1.81%) | 50,220 |
| 26 May 2004 | INR | 117 | 118.8 | 112.1 | 113.1 | 113.1 | -2.85 (-2.46%) | 118,700 |
| 25 May 2004 | INR | 113.5 | 117.9 | 107 | 115.95 | 115.95 | +5.55 (+5.03%) | 273,980 |
| 24 May 2004 | INR | 109.9 | 112 | 106.9 | 110.4 | 110.4 | +4.85 (+4.59%) | 173,400 |
| 21 May 2004 | INR | 110.9 | 110.9 | 103 | 105.55 | 105.55 | -5.95 (-5.34%) | 326,950 |
| 20 May 2004 | INR | 114.5 | 117 | 110 | 111.5 | 111.5 | -2.35 (-2.06%) | 273,590 |
| 19 May 2004 | INR | 107.95 | 114.85 | 105.6 | 113.85 | 113.85 | +8.35 (+7.91%) | 404,310 |
| 18 May 2004 | INR | 99 | 107.55 | 99 | 105.5 | 105.5 | +9.1 (+9.44%) | 249,760 |
| 17 May 2004 | INR | 100 | 111.5 | 89.15 | 96.4 | 96.4 | -15 (-13.46%) | 268,860 |
| 14 May 2004 | INR | 129 | 129.7 | 106.4 | 111.4 | 111.4 | -17.05 (-13.27%) | 338,970 |
