| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | INR | 499.95 | 499.95 | 480 | 482.25 | 64.3 | -16.8 (-3.37%) | 67,890 |
| 20 May 2004 | INR | 525 | 525 | 497.85 | 499.05 | 66.54 | -26.85 (-5.11%) | 42,750 |
| 19 May 2004 | INR | 514.95 | 529.95 | 490.05 | 525.9 | 70.12 | +30.45 (+6.15%) | 99,225 |
| 18 May 2004 | INR | 471 | 505.05 | 469.05 | 495.45 | 66.06 | +27.3 (+5.83%) | 121,515 |
| 17 May 2004 | INR | 472.95 | 478.95 | 418.05 | 468.15 | 62.42 | -51.3 (-9.88%) | 79,110 |
| 14 May 2004 | INR | 513 | 525 | 499.05 | 519.45 | 69.26 | -14.25 (-2.67%) | 125,430 |
| 13 May 2004 | INR | 481.05 | 535.95 | 481.05 | 533.7 | 71.16 | +31.2 (+6.21%) | 128,745 |
| 12 May 2004 | INR | 505.95 | 510 | 499.95 | 502.5 | 67 | -1.05 (-0.21%) | 35,460 |
| 11 May 2004 | INR | 501 | 513 | 498.15 | 503.55 | 67.14 | -26.1 (-4.93%) | 129,570 |
| 10 May 2004 | INR | 529.95 | 535.05 | 526.05 | 529.65 | 70.62 | -9 (-1.67%) | 2,080,635 |
| 7 May 2004 | INR | 520.2 | 541.95 | 520.2 | 538.65 | 71.82 | +7.2 (+1.35%) | 2,357,145 |
| 6 May 2004 | INR | 505.95 | 535.05 | 505.95 | 531.45 | 70.86 | +26.4 (+5.23%) | 283,650 |
| 5 May 2004 | INR | 502.95 | 508.05 | 502.05 | 505.05 | 67.34 | +6.45 (+1.29%) | 116,580 |
| 4 May 2004 | INR | 490.05 | 502.05 | 490.05 | 498.6 | 66.48 | +8.1 (+1.65%) | 63,270 |
| 3 May 2004 | INR | 492.45 | 498 | 487.05 | 490.5 | 65.4 | -13.65 (-2.71%) | 101,115 |
| 30 Apr 2004 | INR | 499.95 | 508.05 | 480 | 504.15 | 67.22 | +4.95 (+0.99%) | 586,785 |
| 29 Apr 2004 | INR | 480.45 | 505.05 | 474 | 499.2 | 66.56 | +22.05 (+4.62%) | 229,680 |
| 28 Apr 2004 | INR | 450 | 484.95 | 391.05 | 477.15 | 63.62 | +22.5 (+4.95%) | 105,330 |
| 27 Apr 2004 | INR | 460.05 | 465.9 | 441.3 | 454.65 | 60.62 | -11.1 (-2.38%) | 109,305 |
| 26 Apr 2004 | INR | 465.75 | 465.75 | 465.75 | 465.75 | 62.1 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 469.95 | 490.05 | 462 | 465.75 | 62.1 | -5.4 (-1.15%) | 100,560 |
| 22 Apr 2004 | INR | 478.05 | 483 | 468 | 471.15 | 62.82 | -9 (-1.87%) | 214,890 |
| 21 Apr 2004 | INR | 475.05 | 484.95 | 472.05 | 480.15 | 64.02 | +5.55 (+1.17%) | 37,965 |
| 20 Apr 2004 | INR | 475.05 | 480 | 465 | 474.6 | 63.28 | -8.4 (-1.74%) | 20,580 |
| 19 Apr 2004 | INR | 480.15 | 490.5 | 480 | 483 | 64.4 | -7.05 (-1.44%) | 622,020 |
| 16 Apr 2004 | INR | 487.95 | 492.3 | 486 | 490.05 | 65.34 | +4.5 (+0.93%) | 132,360 |
| 15 Apr 2004 | INR | 475.95 | 487.95 | 475.95 | 485.55 | 64.74 | +9.6 (+2.02%) | 55,800 |
| 14 Apr 2004 | INR | 475.95 | 475.95 | 475.95 | 475.95 | 63.46 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 470.55 | 482.1 | 470.55 | 475.95 | 63.46 | -2.55 (-0.53%) | 194,295 |
| 12 Apr 2004 | INR | 475.05 | 482.4 | 475.05 | 478.5 | 63.8 | -3 (-0.62%) | 80,340 |
