| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | INR | 12.3 | 13.75 | 12.12 | 12.25 | 12.25 | -0.58 (-4.52%) | 150,625 |
| 11 May 2004 | INR | 13 | 13.69 | 12.7 | 12.83 | 12.83 | +0.24 (+1.91%) | 204,787 |
| 10 May 2004 | INR | 12.35 | 12.59 | 11.5 | 12.59 | 12.59 | +1.14 (+9.96%) | 151,532 |
| 7 May 2004 | INR | 10.5 | 11.5 | 10.5 | 11.45 | 11.45 | +0.99 (+9.46%) | 64,034 |
| 6 May 2004 | INR | 10 | 10.5 | 10 | 10.46 | 10.46 | +0.4 (+3.98%) | 22,189 |
| 5 May 2004 | INR | 9.62 | 10.08 | 9.62 | 10.06 | 10.06 | +0.3 (+3.07%) | 12,693 |
| 4 May 2004 | INR | 10.3 | 10.3 | 9.6 | 9.76 | 9.76 | +0.1 (+1.04%) | 24,740 |
| 3 May 2004 | INR | 9.51 | 10 | 9.51 | 9.66 | 9.66 | -0.18 (-1.83%) | 10,720 |
| 30 Apr 2004 | INR | 10 | 10.1 | 9.75 | 9.84 | 9.84 | -0.05 (-0.51%) | 20,061 |
| 29 Apr 2004 | INR | 9.78 | 9.9 | 9.53 | 9.89 | 9.89 | +0.39 (+4.11%) | 23,338 |
| 28 Apr 2004 | INR | 9.35 | 9.9 | 9.32 | 9.5 | 9.5 | -0.28 (-2.86%) | 21,030 |
| 27 Apr 2004 | INR | 10.58 | 10.58 | 9.7 | 9.78 | 9.78 | -0.83 (-7.82%) | 54,279 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 10.25 | 11 | 10.25 | 10.61 | 10.61 | +0.07 (+0.66%) | 47,581 |
| 22 Apr 2004 | INR | 10.35 | 10.75 | 10.35 | 10.54 | 10.54 | +0.04 (+0.38%) | 16,082 |
| 21 Apr 2004 | INR | 10.5 | 10.7 | 10.3 | 10.5 | 10.5 | +0.11 (+1.06%) | 18,937 |
| 20 Apr 2004 | INR | 10.11 | 10.6 | 10.11 | 10.39 | 10.39 | -0.24 (-2.26%) | 13,558 |
| 19 Apr 2004 | INR | 11 | 11 | 10.51 | 10.63 | 10.63 | +0.05 (+0.47%) | 39,084 |
| 16 Apr 2004 | INR | 10.95 | 10.95 | 10.42 | 10.58 | 10.58 | 0.0 (0.0%) | 17,475 |
| 15 Apr 2004 | INR | 10.27 | 11 | 10.25 | 10.58 | 10.58 | +0.17 (+1.63%) | 33,252 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 10.35 | 10.49 | 10 | 10.41 | 10.41 | +0.21 (+2.06%) | 14,664 |
| 12 Apr 2004 | INR | 9.5 | 10.59 | 9.5 | 10.2 | 10.2 | +0.23 (+2.31%) | 24,659 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 9.97 | 9.97 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 10 | 10.5 | 9.55 | 9.97 | 9.97 | +0.07 (+0.71%) | 170,332 |
| 7 Apr 2004 | INR | 10.06 | 11.27 | 9.86 | 9.9 | 9.9 | -1.05 (-9.59%) | 74,183 |
| 6 Apr 2004 | INR | 11.94 | 11.94 | 10.7 | 10.95 | 10.95 | -0.64 (-5.52%) | 58,907 |
| 5 Apr 2004 | INR | 11.95 | 12.1 | 11.36 | 11.59 | 11.59 | -0.35 (-2.93%) | 59,799 |
| 2 Apr 2004 | INR | 12.2 | 12.28 | 11.12 | 11.94 | 11.94 | +0.77 (+6.89%) | 217,671 |
| 1 Apr 2004 | INR | 11.15 | 11.17 | 10.8 | 11.17 | 11.17 | +1.01 (+9.94%) | 54,983 |
