| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | INR | 37.05 | 41.85 | 37.05 | 39.7 | 19.85 | +0.35 (+0.89%) | 5,664 |
| 12 May 2004 | INR | 38.95 | 40 | 38.95 | 39.35 | 19.675 | -0.65 (-1.63%) | 2,570 |
| 11 May 2004 | INR | 40 | 40 | 39 | 40 | 20 | +0.4 (+1.01%) | 7,039 |
| 10 May 2004 | INR | 41 | 41 | 38.05 | 39.6 | 19.8 | -0.75 (-1.86%) | 1,845 |
| 7 May 2004 | INR | 41 | 41.75 | 39.3 | 40.35 | 20.175 | -1.4 (-3.35%) | 5,289 |
| 6 May 2004 | INR | 39.35 | 41.75 | 39.3 | 41.75 | 20.875 | +2.65 (+6.78%) | 6,941 |
| 5 May 2004 | INR | 38.9 | 39.1 | 38.5 | 39.1 | 19.55 | +0.3 (+0.77%) | 964 |
| 4 May 2004 | INR | 37.05 | 39 | 37.05 | 38.8 | 19.4 | +0.35 (+0.91%) | 1,465 |
| 3 May 2004 | INR | 37.05 | 39 | 37.05 | 38.45 | 19.225 | +0.4 (+1.05%) | 3,319 |
| 30 Apr 2004 | INR | 39 | 39 | 37.3 | 38.05 | 19.025 | -0.5 (-1.30%) | 686 |
| 29 Apr 2004 | INR | 36.5 | 38.9 | 36.5 | 38.55 | 19.275 | +0.35 (+0.92%) | 1,669 |
| 28 Apr 2004 | INR | 37.85 | 38.9 | 36.5 | 38.2 | 19.1 | +0.35 (+0.92%) | 3,450 |
| 27 Apr 2004 | INR | 38.95 | 39 | 37.1 | 37.85 | 18.925 | -1.3 (-3.32%) | 4,934 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 39.15 | 19.575 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 40 | 40 | 37.8 | 39.15 | 19.575 | -0.6 (-1.51%) | 5,366 |
| 22 Apr 2004 | INR | 37 | 40.75 | 37 | 39.75 | 19.875 | +2.85 (+7.72%) | 5,367 |
| 21 Apr 2004 | INR | 36.6 | 37.9 | 36.3 | 36.9 | 18.45 | +0.4 (+1.10%) | 1,173 |
| 20 Apr 2004 | INR | 36 | 37 | 35.55 | 36.5 | 18.25 | 0.0 (0.0%) | 2,789 |
| 19 Apr 2004 | INR | 38 | 38 | 36.15 | 36.5 | 18.25 | -0.85 (-2.28%) | 2,460 |
| 16 Apr 2004 | INR | 36.55 | 38.4 | 36.55 | 37.35 | 18.675 | +0.3 (+0.81%) | 3,025 |
| 15 Apr 2004 | INR | 37.5 | 37.5 | 36.35 | 37.05 | 18.525 | -0.7 (-1.85%) | 1,527 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 37.75 | 18.875 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 37.5 | 38 | 37.1 | 37.75 | 18.875 | +0.35 (+0.94%) | 3,742 |
| 12 Apr 2004 | INR | 37.1 | 38.05 | 36.6 | 37.4 | 18.7 | +0.6 (+1.63%) | 2,973 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 36.8 | 18.4 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 35.1 | 37 | 35.1 | 36.8 | 18.4 | +1.35 (+3.81%) | 1,415 |
| 7 Apr 2004 | INR | 37 | 37 | 35.3 | 35.45 | 17.725 | -1.75 (-4.70%) | 2,205 |
| 6 Apr 2004 | INR | 37.5 | 37.5 | 36.5 | 37.2 | 18.6 | -0.6 (-1.59%) | 2,243 |
| 5 Apr 2004 | INR | 38.45 | 38.5 | 37.15 | 37.8 | 18.9 | +1.8 (+5%) | 4,255 |
| 2 Apr 2004 | INR | 36 | 38 | 35.3 | 36 | 18 | -0.45 (-1.23%) | 3,059 |
