| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | INR | 102.25 | 110 | 102.25 | 107.7 | 43.08 | +6.5 (+6.42%) | 39,710 |
| 17 May 2004 | INR | 111 | 111 | 89.25 | 101.2 | 40.48 | -10.3 (-9.24%) | 83,897 |
| 14 May 2004 | INR | 115.55 | 117.95 | 110 | 111.5 | 44.6 | -4.6 (-3.96%) | 84,080 |
| 13 May 2004 | INR | 113.15 | 118.4 | 113 | 116.1 | 46.44 | +1.45 (+1.26%) | 33,212 |
| 12 May 2004 | INR | 117 | 117 | 113 | 114.65 | 45.86 | 0.0 (0.0%) | 39,480 |
| 11 May 2004 | INR | 116.1 | 116.7 | 113.9 | 114.65 | 45.86 | -3.45 (-2.92%) | 29,750 |
| 10 May 2004 | INR | 123.6 | 123.6 | 117.05 | 118.1 | 47.24 | -0.8 (-0.67%) | 30,992 |
| 7 May 2004 | INR | 121.9 | 123.95 | 118 | 118.9 | 47.56 | -2.4 (-1.98%) | 50,907 |
| 6 May 2004 | INR | 122 | 122.9 | 119.6 | 121.3 | 48.52 | +3.05 (+2.58%) | 41,300 |
| 5 May 2004 | INR | 121.05 | 123.2 | 117 | 118.25 | 47.3 | -2.8 (-2.31%) | 60,255 |
| 4 May 2004 | INR | 124.1 | 125.7 | 119 | 121.05 | 48.42 | -1.3 (-1.06%) | 59,355 |
| 3 May 2004 | INR | 126.6 | 127.3 | 121 | 122.35 | 48.94 | -4.7 (-3.70%) | 34,165 |
| 30 Apr 2004 | INR | 127 | 131 | 126 | 127.05 | 50.82 | -0.9 (-0.70%) | 24,142 |
| 29 Apr 2004 | INR | 127.4 | 130 | 127 | 127.95 | 51.18 | +1.1 (+0.87%) | 15,907 |
| 28 Apr 2004 | INR | 124.5 | 127.5 | 124 | 126.85 | 50.74 | +4.35 (+3.55%) | 28,350 |
| 27 Apr 2004 | INR | 129.3 | 129.3 | 122.05 | 122.5 | 49 | -11.35 (-8.48%) | 66,382 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 133.85 | 53.54 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 134 | 136.4 | 133.15 | 133.85 | 53.54 | +2.5 (+1.90%) | 43,682 |
| 22 Apr 2004 | INR | 131.5 | 135.95 | 130 | 131.35 | 52.54 | +1.5 (+1.16%) | 80,330 |
| 21 Apr 2004 | INR | 126.3 | 135 | 126.3 | 129.85 | 51.94 | +3.4 (+2.69%) | 48,710 |
| 20 Apr 2004 | INR | 125.15 | 127.9 | 125.15 | 126.45 | 50.58 | +0.5 (+0.40%) | 16,207 |
| 19 Apr 2004 | INR | 128 | 129.95 | 125.1 | 125.95 | 50.38 | -0.75 (-0.59%) | 46,092 |
| 16 Apr 2004 | INR | 127.15 | 129.5 | 126 | 126.7 | 50.68 | -0.25 (-0.20%) | 32,712 |
| 15 Apr 2004 | INR | 129 | 130 | 126.4 | 126.95 | 50.78 | -0.25 (-0.20%) | 27,030 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 127.2 | 50.88 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 131.5 | 131.5 | 126.5 | 127.2 | 50.88 | -4.3 (-3.27%) | 35,345 |
| 12 Apr 2004 | INR | 135.65 | 135.65 | 131 | 131.5 | 52.6 | -1.7 (-1.28%) | 20,265 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 133.2 | 53.28 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 133 | 135 | 131.1 | 133.2 | 53.28 | -0.25 (-0.19%) | 20,585 |
| 7 Apr 2004 | INR | 135.8 | 135.8 | 132.5 | 133.45 | 53.38 | -0.2 (-0.15%) | 22,752 |
