| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 43.3 | 44.8 | 43.3 | 43.75 | 21.875 | -0.75 (-1.69%) | 13,250 |
| 21 May 2004 | INR | 41 | 44.5 | 41 | 44.5 | 22.25 | +1 (+2.30%) | 3,561 |
| 20 May 2004 | INR | 44.5 | 46.95 | 43.4 | 43.5 | 21.75 | +0.35 (+0.81%) | 10,885 |
| 19 May 2004 | INR | 42 | 43.6 | 40.1 | 43.15 | 21.575 | +3.3 (+8.28%) | 4,770 |
| 18 May 2004 | INR | 36.5 | 40.5 | 36.5 | 39.85 | 19.925 | +2.75 (+7.41%) | 12,160 |
| 17 May 2004 | INR | 38.5 | 40.75 | 35 | 37.1 | 18.55 | -3.8 (-9.29%) | 8,515 |
| 14 May 2004 | INR | 49 | 49 | 38 | 40.9 | 20.45 | -5.95 (-12.70%) | 18,733 |
| 13 May 2004 | INR | 43.8 | 49 | 42.15 | 46.85 | 23.425 | +3.1 (+7.09%) | 22,632 |
| 12 May 2004 | INR | 44.2 | 44.95 | 43.5 | 43.75 | 21.875 | +0.3 (+0.69%) | 7,725 |
| 11 May 2004 | INR | 48.25 | 48.25 | 42.5 | 43.45 | 21.725 | -3.1 (-6.66%) | 12,768 |
| 10 May 2004 | INR | 48.2 | 48.25 | 46 | 46.55 | 23.275 | -2.75 (-5.58%) | 11,201 |
| 7 May 2004 | INR | 52.5 | 52.5 | 49 | 49.3 | 24.65 | -1.5 (-2.95%) | 23,950 |
| 6 May 2004 | INR | 50.9 | 58.05 | 49.35 | 50.8 | 25.4 | +2.4 (+4.96%) | 44,060 |
| 5 May 2004 | INR | 48.6 | 49 | 47.3 | 48.4 | 24.2 | +0.95 (+2.00%) | 29,461 |
| 4 May 2004 | INR | 47.4 | 48 | 46.1 | 47.45 | 23.725 | +3.35 (+7.60%) | 14,073 |
| 3 May 2004 | INR | 44.05 | 44.9 | 43.3 | 44.1 | 22.05 | -1.95 (-4.23%) | 8,570 |
| 30 Apr 2004 | INR | 45.25 | 47.4 | 43.8 | 46.05 | 23.025 | +1.7 (+3.83%) | 36,821 |
| 29 Apr 2004 | INR | 44 | 46.05 | 43.2 | 44.35 | 22.175 | -0.35 (-0.78%) | 18,088 |
| 28 Apr 2004 | INR | 39 | 45 | 39 | 44.7 | 22.35 | +2.55 (+6.05%) | 13,975 |
| 27 Apr 2004 | INR | 42.5 | 44.45 | 41.25 | 42.15 | 21.075 | -3.95 (-8.57%) | 16,197 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 46.1 | 23.05 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 45.9 | 47.5 | 45.9 | 46.1 | 23.05 | +0.75 (+1.65%) | 15,370 |
| 22 Apr 2004 | INR | 43.1 | 46.5 | 43 | 45.35 | 22.675 | +3 (+7.08%) | 16,233 |
| 21 Apr 2004 | INR | 41.2 | 43.8 | 41.2 | 42.35 | 21.175 | +1.1 (+2.67%) | 4,980 |
| 20 Apr 2004 | INR | 43 | 43 | 40.5 | 41.25 | 20.625 | -1.5 (-3.51%) | 2,290 |
| 19 Apr 2004 | INR | 43.5 | 44.1 | 42.5 | 42.75 | 21.375 | +0.3 (+0.71%) | 8,258 |
| 16 Apr 2004 | INR | 42.1 | 43.9 | 42.05 | 42.45 | 21.225 | +0.75 (+1.80%) | 4,440 |
| 15 Apr 2004 | INR | 42.85 | 42.9 | 41.5 | 41.7 | 20.85 | +0.8 (+1.96%) | 5,336 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 40.9 | 20.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 40.6 | 41.5 | 40.55 | 40.9 | 20.45 | +0.15 (+0.37%) | 2,575 |
