| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | INR | 30 | 30.7 | 29.85 | 29.95 | 5.99 | -0.3 (-0.99%) | 24,805 |
| 4 May 2004 | INR | 30.5 | 31 | 29.6 | 30.25 | 6.05 | +0.5 (+1.68%) | 6,176 |
| 3 May 2004 | INR | 30 | 30 | 28.75 | 29.75 | 5.95 | -0.45 (-1.49%) | 7,850 |
| 30 Apr 2004 | INR | 29 | 30.2 | 28.2 | 30.2 | 6.04 | +0.2 (+0.67%) | 4,251 |
| 29 Apr 2004 | INR | 30.9 | 30.9 | 29.6 | 30 | 6 | +0.65 (+2.21%) | 1,800 |
| 28 Apr 2004 | INR | 30.85 | 30.85 | 29 | 29.35 | 5.87 | -0.25 (-0.84%) | 2,450 |
| 27 Apr 2004 | INR | 31.25 | 31.25 | 29.2 | 29.6 | 5.92 | -2.05 (-6.48%) | 14,550 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 31.65 | 6.33 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 32.3 | 32.9 | 31.3 | 31.65 | 6.33 | -0.85 (-2.62%) | 12,141 |
| 22 Apr 2004 | INR | 32.75 | 33.3 | 32.05 | 32.5 | 6.5 | +0.15 (+0.46%) | 12,715 |
| 21 Apr 2004 | INR | 31.55 | 32.75 | 31.55 | 32.35 | 6.47 | +0.7 (+2.21%) | 40,987 |
| 20 Apr 2004 | INR | 30.05 | 32.5 | 30.05 | 31.65 | 6.33 | +1 (+3.26%) | 19,288 |
| 19 Apr 2004 | INR | 29.55 | 31.75 | 29.55 | 30.65 | 6.13 | +1.15 (+3.90%) | 8,490 |
| 16 Apr 2004 | INR | 29.1 | 29.75 | 29.1 | 29.5 | 5.9 | 0.0 (0.0%) | 2,552 |
| 15 Apr 2004 | INR | 30.9 | 30.9 | 29.2 | 29.5 | 5.9 | -0.1 (-0.34%) | 9,184 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 29.6 | 5.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 31.25 | 31.25 | 26.7 | 29.6 | 5.92 | -0.75 (-2.47%) | 13,579 |
| 12 Apr 2004 | INR | 31.25 | 31.25 | 30.15 | 30.35 | 6.07 | +0.1 (+0.33%) | 30,303 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 30.25 | 6.05 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 29.75 | 30.35 | 29.25 | 30.25 | 6.05 | +0.7 (+2.37%) | 2,804 |
| 7 Apr 2004 | INR | 30 | 30.1 | 29.35 | 29.55 | 5.91 | -0.5 (-1.66%) | 9,415 |
| 6 Apr 2004 | INR | 31.45 | 31.45 | 29.65 | 30.05 | 6.01 | -0.65 (-2.12%) | 7,407 |
| 5 Apr 2004 | INR | 31.7 | 31.7 | 30.35 | 30.7 | 6.14 | +1.05 (+3.54%) | 21,602 |
| 2 Apr 2004 | INR | 30.5 | 32.8 | 29.1 | 29.65 | 5.93 | +0.35 (+1.19%) | 18,295 |
| 1 Apr 2004 | INR | 28.5 | 29.6 | 28.2 | 29.3 | 5.86 | +1.8 (+6.55%) | 13,680 |
| 31 Mar 2004 | INR | 26.9 | 28 | 26.9 | 27.5 | 5.5 | +0.8 (+3.00%) | 5,701 |
| 30 Mar 2004 | INR | 25.1 | 27.5 | 25.1 | 26.7 | 5.34 | +0.55 (+2.10%) | 14,350 |
| 29 Mar 2004 | INR | 28 | 28 | 25.3 | 26.15 | 5.23 | +1.1 (+4.39%) | 5,812 |
| 26 Mar 2004 | INR | 24.6 | 26 | 24.45 | 25.05 | 5.01 | +0.2 (+0.80%) | 12,450 |
| 25 Mar 2004 | INR | 24.6 | 25 | 24.1 | 24.85 | 4.97 | +0.25 (+1.02%) | 5,985 |
