| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2004 | INR | 34.15 | 36 | 34.15 | 35.6 | 3.56 | -1 (-2.73%) | 16,449 |
| 10 May 2004 | INR | 33.75 | 36.95 | 30.65 | 36.6 | 3.66 | +3.45 (+10.41%) | 17,348 |
| 7 May 2004 | INR | 32.55 | 35.95 | 32.5 | 33.15 | 3.315 | +0.25 (+0.76%) | 10,692 |
| 6 May 2004 | INR | 30.5 | 34.9 | 30.5 | 32.9 | 3.29 | +3.15 (+10.59%) | 20,113 |
| 5 May 2004 | INR | 30 | 33 | 26.2 | 29.75 | 2.975 | +1.3 (+4.57%) | 11,011 |
| 4 May 2004 | INR | 28.05 | 29 | 28.05 | 28.45 | 2.845 | +0.95 (+3.45%) | 3,384 |
| 3 May 2004 | INR | 30.4 | 30.4 | 27.1 | 27.5 | 2.75 | -2.85 (-9.39%) | 12,691 |
| 30 Apr 2004 | INR | 28 | 30.9 | 28 | 30.35 | 3.035 | +2.45 (+8.78%) | 11,398 |
| 29 Apr 2004 | INR | 29.55 | 29.55 | 26.4 | 27.9 | 2.79 | +3.25 (+13.18%) | 23,178 |
| 28 Apr 2004 | INR | 24.65 | 24.65 | 23 | 24.65 | 2.465 | +4.1 (+19.95%) | 5,036 |
| 27 Apr 2004 | INR | 19.7 | 21 | 19.7 | 20.55 | 2.055 | -1.9 (-8.46%) | 277 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 22.45 | 2.245 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 22 | 22.5 | 22 | 22.45 | 2.245 | -0.05 (-0.22%) | 5,400 |
| 22 Apr 2004 | INR | 21.8 | 22.5 | 21.8 | 22.5 | 2.25 | +0.7 (+3.21%) | 2,834 |
| 21 Apr 2004 | INR | 21.3 | 21.8 | 21.3 | 21.8 | 2.18 | +0.3 (+1.40%) | 251 |
| 20 Apr 2004 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 2.15 | -0.5 (-2.27%) | 2,328 |
| 19 Apr 2004 | INR | 22 | 22 | 22 | 22 | 2.2 | 0.0 (0.0%) | 600 |
| 16 Apr 2004 | INR | 22.4 | 22.4 | 21.65 | 22 | 2.2 | +0.5 (+2.33%) | 3,500 |
| 15 Apr 2004 | INR | 21.75 | 21.75 | 21.05 | 21.5 | 2.15 | -0.55 (-2.49%) | 1,550 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 22.05 | 2.205 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 22.8 | 22.9 | 21.3 | 22.05 | 2.205 | +0.1 (+0.46%) | 1,760 |
| 12 Apr 2004 | INR | 22.65 | 23 | 21.45 | 21.95 | 2.195 | +0.45 (+2.09%) | 2,350 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 21.5 | 2.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 20.75 | 21.5 | 20.75 | 21.5 | 2.15 | +1 (+4.88%) | 952 |
| 7 Apr 2004 | INR | 20.05 | 20.5 | 20 | 20.5 | 2.05 | +0.25 (+1.23%) | 1,441 |
| 6 Apr 2004 | INR | 21.1 | 22.65 | 20.25 | 20.25 | 2.025 | -2.75 (-11.96%) | 2,621 |
| 5 Apr 2004 | INR | 22 | 23.4 | 22 | 23 | 2.3 | +1.65 (+7.73%) | 3,352 |
| 2 Apr 2004 | INR | 20 | 21.9 | 20 | 21.35 | 2.135 | +1.85 (+9.49%) | 510 |
| 1 Apr 2004 | INR | 19.75 | 19.75 | 19.5 | 19.5 | 1.95 | +0.3 (+1.56%) | 127 |
| 31 Mar 2004 | INR | 20.9 | 20.9 | 19 | 19.2 | 1.92 | +0.2 (+1.05%) | 700 |
