| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | INR | 29.5 | 30.9 | 29.5 | 30.9 | 30.9 | +0.7 (+2.32%) | 1,374 |
| 7 May 2004 | INR | 29.75 | 30.6 | 29.75 | 30.2 | 30.2 | +0.45 (+1.51%) | 5,716 |
| 6 May 2004 | INR | 30.95 | 30.95 | 29.5 | 29.75 | 29.75 | -1.1 (-3.57%) | 4,601 |
| 5 May 2004 | INR | 31.45 | 31.45 | 30.2 | 30.85 | 30.85 | +0.05 (+0.16%) | 4,060 |
| 4 May 2004 | INR | 29.35 | 31.45 | 29.35 | 30.8 | 30.8 | +2.05 (+7.13%) | 1,682 |
| 3 May 2004 | INR | 31.45 | 31.45 | 28.5 | 28.75 | 28.75 | -0.6 (-2.04%) | 700 |
| 30 Apr 2004 | INR | 30.9 | 30.9 | 28.5 | 29.35 | 29.35 | +0.35 (+1.21%) | 5,481 |
| 29 Apr 2004 | INR | 27 | 30.5 | 27 | 29 | 29 | -0.1 (-0.34%) | 2,825 |
| 28 Apr 2004 | INR | 29.1 | 30 | 28.35 | 29.1 | 29.1 | +0.1 (+0.34%) | 2,300 |
| 27 Apr 2004 | INR | 31.6 | 31.6 | 28.5 | 29 | 29 | -2.25 (-7.20%) | 15,125 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 30.7 | 32.2 | 29.8 | 31.25 | 31.25 | +1.1 (+3.65%) | 3,200 |
| 22 Apr 2004 | INR | 30 | 30.5 | 29.5 | 30.15 | 30.15 | +0.9 (+3.08%) | 585 |
| 21 Apr 2004 | INR | 29 | 30 | 29 | 29.25 | 29.25 | +0.1 (+0.34%) | 1,700 |
| 20 Apr 2004 | INR | 29.85 | 30 | 29.1 | 29.15 | 29.15 | +0.15 (+0.52%) | 2,251 |
| 19 Apr 2004 | INR | 33.35 | 33.35 | 29 | 29 | 29 | -1.35 (-4.45%) | 1,925 |
| 16 Apr 2004 | INR | 30 | 32.5 | 30 | 30.35 | 30.35 | +0.6 (+2.02%) | 5,111 |
| 15 Apr 2004 | INR | 30.4 | 30.5 | 29.65 | 29.75 | 29.75 | -0.4 (-1.33%) | 1,400 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 30 | 30.4 | 29.3 | 30.15 | 30.15 | +0.15 (+0.50%) | 6,500 |
| 12 Apr 2004 | INR | 30.95 | 30.95 | 29 | 30 | 30 | +1.75 (+6.19%) | 4,300 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 28.25 | 28.25 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 25.05 | 29.6 | 25.05 | 28.25 | 28.25 | -0.95 (-3.25%) | 2,975 |
| 7 Apr 2004 | INR | 28.5 | 29.5 | 28 | 29.2 | 29.2 | +0.55 (+1.92%) | 1,768 |
| 6 Apr 2004 | INR | 31.25 | 31.25 | 28 | 28.65 | 28.65 | -0.5 (-1.72%) | 850 |
| 5 Apr 2004 | INR | 30 | 30.25 | 29 | 29.15 | 29.15 | -0.1 (-0.34%) | 9,900 |
| 2 Apr 2004 | INR | 30.35 | 30.35 | 28 | 29.25 | 29.25 | +2.2 (+8.13%) | 3,525 |
| 1 Apr 2004 | INR | 28 | 29.5 | 26.5 | 27.05 | 27.05 | +0.25 (+0.93%) | 6,550 |
| 31 Mar 2004 | INR | 25.25 | 27 | 25.25 | 26.8 | 26.8 | +1.75 (+6.99%) | 3,495 |
| 30 Mar 2004 | INR | 25.25 | 25.5 | 24.8 | 25.05 | 25.05 | +0.05 (+0.20%) | 13,750 |
