| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | INR | 80 | 94 | 80 | 91.25 | 91.25 | -2.8 (-2.98%) | 10,461 |
| 28 May 2004 | INR | 95.35 | 103.45 | 90.6 | 94.05 | 94.05 | -6.3 (-6.28%) | 9,115 |
| 27 May 2004 | INR | 99.1 | 101 | 99.1 | 100.35 | 100.35 | -1 (-0.99%) | 3,107 |
| 26 May 2004 | INR | 102.8 | 104 | 101 | 101.35 | 101.35 | +0.2 (+0.20%) | 79,734 |
| 25 May 2004 | INR | 100.5 | 101.7 | 99 | 101.15 | 101.15 | +0.1 (+0.10%) | 6,722 |
| 24 May 2004 | INR | 101.5 | 104.6 | 98.75 | 101.05 | 101.05 | +2.85 (+2.90%) | 15,175 |
| 21 May 2004 | INR | 89.85 | 98.2 | 89.8 | 98.2 | 98.2 | +8.9 (+9.97%) | 13,072 |
| 20 May 2004 | INR | 93.1 | 94.7 | 89 | 89.3 | 89.3 | -3.35 (-3.62%) | 6,237 |
| 19 May 2004 | INR | 91.4 | 93.25 | 88.25 | 92.65 | 92.65 | +0.15 (+0.16%) | 7,246 |
| 18 May 2004 | INR | 89 | 94.35 | 87 | 92.5 | 92.5 | +6.7 (+7.81%) | 721,208 |
| 17 May 2004 | INR | 89 | 89 | 81.5 | 85.8 | 85.8 | -4.75 (-5.25%) | 13,459 |
| 14 May 2004 | INR | 94.5 | 94.5 | 85.5 | 90.55 | 90.55 | -4.3 (-4.53%) | 32,623 |
| 13 May 2004 | INR | 91 | 97.6 | 88.6 | 94.85 | 94.85 | +2.2 (+2.37%) | 17,696 |
| 12 May 2004 | INR | 92.1 | 94 | 90.75 | 92.65 | 92.65 | +1.95 (+2.15%) | 6,892 |
| 11 May 2004 | INR | 94.3 | 94.3 | 90 | 90.7 | 90.7 | -5.65 (-5.86%) | 15,792 |
| 10 May 2004 | INR | 95.1 | 97 | 94.1 | 96.35 | 96.35 | -1.65 (-1.68%) | 3,774 |
| 7 May 2004 | INR | 99.9 | 100.5 | 97.5 | 98 | 98 | -2.55 (-2.54%) | 28,807 |
| 6 May 2004 | INR | 102 | 104 | 100 | 100.55 | 100.55 | +0.8 (+0.80%) | 60,933 |
| 5 May 2004 | INR | 97.9 | 103 | 97.9 | 99.75 | 99.75 | +4.75 (+5%) | 75,108 |
| 4 May 2004 | INR | 94.9 | 97 | 93.05 | 95 | 95 | +2.9 (+3.15%) | 7,312 |
| 3 May 2004 | INR | 94 | 94.95 | 90 | 92.1 | 92.1 | -3.9 (-4.06%) | 7,781 |
| 30 Apr 2004 | INR | 95 | 97.15 | 95 | 96 | 96 | +1.15 (+1.21%) | 10,393 |
| 29 Apr 2004 | INR | 93 | 99.95 | 93 | 94.85 | 94.85 | -0.65 (-0.68%) | 11,268 |
| 28 Apr 2004 | INR | 95.7 | 95.8 | 92 | 95.5 | 95.5 | +1.35 (+1.43%) | 9,119 |
| 27 Apr 2004 | INR | 98 | 101.95 | 93.5 | 94.15 | 94.15 | -6.65 (-6.60%) | 19,200 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 100.8 | 100.8 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 98 | 105.95 | 96.9 | 100.8 | 100.8 | +4.45 (+4.62%) | 47,549 |
| 22 Apr 2004 | INR | 96.05 | 98.85 | 96.05 | 96.35 | 96.35 | +0.8 (+0.84%) | 10,151 |
| 21 Apr 2004 | INR | 92.35 | 98.95 | 91 | 95.55 | 95.55 | +4.25 (+4.65%) | 33,409 |
| 20 Apr 2004 | INR | 91.25 | 92.35 | 91.25 | 91.3 | 91.3 | -0.4 (-0.44%) | 2,370 |
