| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | INR | 41.55 | 41.55 | 40 | 40 | 40 | -5.05 (-11.21%) | 2,340 |
| 11 May 2004 | INR | 49.5 | 49.75 | 40 | 45.05 | 45.05 | -4.65 (-9.36%) | 24,275 |
| 10 May 2004 | INR | 50 | 50.5 | 48.75 | 49.7 | 49.7 | -0.7 (-1.39%) | 32,880 |
| 7 May 2004 | INR | 52.4 | 52.4 | 48.75 | 50.4 | 50.4 | -0.8 (-1.56%) | 25,765 |
| 6 May 2004 | INR | 51.15 | 51.5 | 49.55 | 51.2 | 51.2 | +0.2 (+0.39%) | 34,905 |
| 5 May 2004 | INR | 50.25 | 51.4 | 49.7 | 51 | 51 | -0.25 (-0.49%) | 31,085 |
| 4 May 2004 | INR | 51.35 | 51.45 | 49.8 | 51.25 | 51.25 | +1.05 (+2.09%) | 30,260 |
| 3 May 2004 | INR | 51.3 | 51.7 | 49.5 | 50.2 | 50.2 | -0.1 (-0.20%) | 40,190 |
| 30 Apr 2004 | INR | 51.75 | 52.4 | 49.75 | 50.3 | 50.3 | -0.6 (-1.18%) | 45,182 |
| 29 Apr 2004 | INR | 50.55 | 51.65 | 50.2 | 50.9 | 50.9 | -0.6 (-1.17%) | 40,500 |
| 28 Apr 2004 | INR | 49.75 | 52.3 | 49.55 | 51.5 | 51.5 | +0.4 (+0.78%) | 44,185 |
| 27 Apr 2004 | INR | 52.55 | 52.65 | 49.9 | 51.1 | 51.1 | -1.3 (-2.48%) | 30,985 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 52.4 | 52.4 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 52.75 | 52.95 | 51 | 52.4 | 52.4 | -0.4 (-0.76%) | 28,345 |
| 22 Apr 2004 | INR | 50.2 | 53 | 49.5 | 52.8 | 52.8 | +1.15 (+2.23%) | 37,470 |
| 21 Apr 2004 | INR | 50.15 | 52.5 | 50 | 51.65 | 51.65 | +0.45 (+0.88%) | 53,065 |
| 20 Apr 2004 | INR | 51.3 | 52 | 49.5 | 51.2 | 51.2 | +0.35 (+0.69%) | 37,820 |
| 19 Apr 2004 | INR | 51 | 51.75 | 49.75 | 50.85 | 50.85 | -0.75 (-1.45%) | 36,630 |
| 16 Apr 2004 | INR | 50.95 | 52.25 | 50.05 | 51.6 | 51.6 | -0.3 (-0.58%) | 44,285 |
| 15 Apr 2004 | INR | 52.35 | 52.95 | 49.75 | 51.9 | 51.9 | -0.2 (-0.38%) | 27,540 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 52.1 | 52.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 52 | 52.2 | 50 | 52.1 | 52.1 | -0.75 (-1.42%) | 27,295 |
| 12 Apr 2004 | INR | 52.25 | 53.75 | 50.9 | 52.85 | 52.85 | -0.85 (-1.58%) | 53,670 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 53.7 | 53.7 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 53.5 | 54.15 | 51.55 | 53.7 | 53.7 | -0.45 (-0.83%) | 18,325 |
| 7 Apr 2004 | INR | 52.75 | 54.7 | 51.9 | 54.15 | 54.15 | +0.8 (+1.50%) | 50,620 |
| 6 Apr 2004 | INR | 51.9 | 55 | 50.65 | 53.35 | 53.35 | +1.1 (+2.11%) | 47,631 |
| 5 Apr 2004 | INR | 50.85 | 53.65 | 48.75 | 52.25 | 52.25 | +4.2 (+8.74%) | 41,220 |
| 2 Apr 2004 | INR | 46.7 | 49.35 | 45.75 | 48.05 | 48.05 | +2.1 (+4.57%) | 40,610 |
| 1 Apr 2004 | INR | 44.4 | 47 | 44.3 | 45.95 | 45.95 | +1.1 (+2.45%) | 22,582 |
