| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | INR | 699.45 | 710 | 660 | 703.25 | 140.65 | +36.3 (+5.44%) | 269,010 |
| 17 May 2004 | INR | 706 | 706 | 610 | 666.95 | 133.39 | -60.8 (-8.35%) | 180,045 |
| 14 May 2004 | INR | 739.95 | 740 | 705 | 727.75 | 145.55 | +2.35 (+0.32%) | 84,955 |
| 13 May 2004 | INR | 720 | 736 | 718.55 | 725.4 | 145.08 | -16.35 (-2.20%) | 427,110 |
| 12 May 2004 | INR | 728 | 750 | 722 | 741.75 | 148.35 | +9.75 (+1.33%) | 100,490 |
| 11 May 2004 | INR | 735 | 744 | 730.65 | 732 | 146.4 | -7.25 (-0.98%) | 1,112,745 |
| 10 May 2004 | INR | 740 | 744 | 734.1 | 739.25 | 147.85 | -2.9 (-0.39%) | 62,340 |
| 7 May 2004 | INR | 755.1 | 757.9 | 740 | 742.15 | 148.43 | -3.1 (-0.42%) | 83,905 |
| 6 May 2004 | INR | 758 | 766 | 739 | 745.25 | 149.05 | -3.35 (-0.45%) | 93,515 |
| 5 May 2004 | INR | 753 | 753 | 734.2 | 748.6 | 149.72 | +11.55 (+1.57%) | 30,675 |
| 4 May 2004 | INR | 758.7 | 758.7 | 735 | 737.05 | 147.41 | -4.35 (-0.59%) | 92,625 |
| 3 May 2004 | INR | 738.2 | 749 | 735.05 | 741.4 | 148.28 | -9.55 (-1.27%) | 65,815 |
| 30 Apr 2004 | INR | 733 | 759.3 | 730.1 | 750.95 | 150.19 | +14.95 (+2.03%) | 106,425 |
| 29 Apr 2004 | INR | 718 | 740 | 718 | 736 | 147.2 | +13.25 (+1.83%) | 100,590 |
| 28 Apr 2004 | INR | 719.8 | 729.75 | 713.6 | 722.75 | 144.55 | +12.75 (+1.80%) | 118,800 |
| 27 Apr 2004 | INR | 725 | 741 | 705.1 | 710 | 142 | -14.4 (-1.99%) | 340,020 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 724.4 | 144.88 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 722 | 740 | 719 | 724.4 | 144.88 | +13.45 (+1.89%) | 258,585 |
| 22 Apr 2004 | INR | 762.1 | 820 | 705 | 710.95 | 142.19 | -1.05 (-0.15%) | 839,690 |
| 21 Apr 2004 | INR | 701 | 720 | 701 | 712 | 142.4 | +5.5 (+0.78%) | 87,340 |
| 20 Apr 2004 | INR | 711 | 722 | 700 | 706.5 | 141.3 | +1.6 (+0.23%) | 54,415 |
| 19 Apr 2004 | INR | 757 | 757 | 700.1 | 704.9 | 140.98 | -48.05 (-6.38%) | 72,285 |
| 16 Apr 2004 | INR | 732 | 764.8 | 725.1 | 752.95 | 150.59 | +17 (+2.31%) | 128,110 |
| 15 Apr 2004 | INR | 725 | 745 | 721 | 735.95 | 147.19 | +10.3 (+1.42%) | 148,440 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 725.65 | 145.13 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 702.95 | 730 | 692.05 | 725.65 | 145.13 | +25.55 (+3.65%) | 58,330 |
| 12 Apr 2004 | INR | 701 | 711 | 700 | 700.1 | 140.02 | -1.7 (-0.24%) | 65,975 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 701.8 | 140.36 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 714 | 714.95 | 700 | 701.8 | 140.36 | -15.65 (-2.18%) | 91,030 |
| 7 Apr 2004 | INR | 675 | 725 | 675 | 717.45 | 143.49 | +41.85 (+6.19%) | 143,585 |
