| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | INR | 535 | 543.5 | 532.55 | 540.7 | 540.7 | +10.85 (+2.05%) | 5,635,219 |
| 5 May 2004 | INR | 532 | 533.8 | 527 | 529.85 | 529.85 | -0.75 (-0.14%) | 2,331,221 |
| 4 May 2004 | INR | 532.1 | 538.9 | 529.05 | 530.6 | 530.6 | +2.3 (+0.44%) | 2,276,746 |
| 3 May 2004 | INR | 529 | 531 | 515.75 | 528.3 | 528.3 | +1.9 (+0.36%) | 3,985,600 |
| 30 Apr 2004 | INR | 528.9 | 538.7 | 521.65 | 526.4 | 526.4 | -2.8 (-0.53%) | 3,799,585 |
| 29 Apr 2004 | INR | 541.5 | 544 | 526.2 | 529.2 | 529.2 | -11.1 (-2.05%) | 7,154,145 |
| 28 Apr 2004 | INR | 538.95 | 548.9 | 537 | 540.3 | 540.3 | +1.3 (+0.24%) | 3,237,179 |
| 27 Apr 2004 | INR | 565 | 565 | 537.05 | 539 | 539 | -27.8 (-4.90%) | 4,132,444 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 566.8 | 566.8 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 570.25 | 574.9 | 563.15 | 566.8 | 566.8 | -1.95 (-0.34%) | 1,531,122 |
| 22 Apr 2004 | INR | 569 | 573.8 | 563.5 | 568.75 | 568.75 | +0.65 (+0.11%) | 1,521,787 |
| 21 Apr 2004 | INR | 553.5 | 569.2 | 550 | 568.1 | 568.1 | +15.75 (+2.85%) | 2,108,527 |
| 20 Apr 2004 | INR | 554 | 555 | 548.05 | 552.35 | 552.35 | -0.1 (-0.02%) | 1,530,221 |
| 19 Apr 2004 | INR | 567 | 569.45 | 551 | 552.45 | 552.45 | -13.3 (-2.35%) | 2,022,001 |
| 16 Apr 2004 | INR | 570 | 572.5 | 563.55 | 565.75 | 565.75 | +0.15 (+0.03%) | 1,508,097 |
| 15 Apr 2004 | INR | 571.9 | 577.85 | 562.35 | 565.6 | 565.6 | -7.15 (-1.25%) | 2,383,467 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 572.75 | 572.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 562 | 575 | 555.6 | 572.75 | 572.75 | +11.35 (+2.02%) | 2,097,648 |
| 12 Apr 2004 | INR | 576 | 576 | 558.2 | 561.4 | 561.4 | -11.65 (-2.03%) | 2,337,413 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 573.05 | 573.05 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 575 | 579.5 | 566.15 | 573.05 | 573.05 | -0.65 (-0.11%) | 2,145,478 |
| 7 Apr 2004 | INR | 579.45 | 580.5 | 570 | 573.7 | 573.7 | -0.05 (-0.01%) | 1,963,867 |
| 6 Apr 2004 | INR | 576.5 | 580 | 564.2 | 573.75 | 573.75 | -0.45 (-0.08%) | 2,712,090 |
| 5 Apr 2004 | INR | 569 | 580.85 | 569 | 574.2 | 574.2 | +8.1 (+1.43%) | 2,549,357 |
| 2 Apr 2004 | INR | 557 | 568.9 | 555.7 | 566.1 | 566.1 | +10.15 (+1.83%) | 3,027,360 |
| 1 Apr 2004 | INR | 539.3 | 557.8 | 539 | 555.95 | 555.95 | +17.9 (+3.33%) | 3,689,075 |
| 31 Mar 2004 | INR | 528.5 | 540 | 524.55 | 538.05 | 538.05 | +10.85 (+2.06%) | 2,466,817 |
| 30 Mar 2004 | INR | 532 | 536.45 | 526.25 | 527.2 | 527.2 | -1.45 (-0.27%) | 3,032,510 |
| 29 Mar 2004 | INR | 527 | 534.6 | 525 | 528.65 | 528.65 | +3.2 (+0.61%) | 2,822,039 |
| 26 Mar 2004 | INR | 518.1 | 530.1 | 518.1 | 525.45 | 525.45 | +10.35 (+2.01%) | 3,709,020 |
