| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | INR | 40 | 44.15 | 40 | 43.45 | 43.45 | +1.35 (+3.21%) | 11,993 |
| 18 May 2004 | INR | 42.1 | 42.1 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 10,997 |
| 17 May 2004 | INR | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 606 |
| 14 May 2004 | INR | 47.15 | 47.15 | 46.6 | 46.6 | 46.6 | -2.4 (-4.90%) | 7,575 |
| 13 May 2004 | INR | 46.1 | 50.9 | 46.1 | 49 | 49 | +0.5 (+1.03%) | 27,945 |
| 12 May 2004 | INR | 49.05 | 50.5 | 48 | 48.5 | 48.5 | -1.4 (-2.81%) | 9,329 |
| 11 May 2004 | INR | 51.5 | 52 | 49.85 | 49.9 | 49.9 | -2.55 (-4.86%) | 18,160 |
| 10 May 2004 | INR | 51.55 | 54.2 | 51.55 | 52.45 | 52.45 | -1.7 (-3.14%) | 32,691 |
| 7 May 2004 | INR | 55.4 | 55.4 | 53.05 | 54.15 | 54.15 | +1.35 (+2.56%) | 122,028 |
| 6 May 2004 | INR | 52.8 | 52.8 | 52.8 | 52.8 | 52.8 | +2.5 (+4.97%) | 23,899 |
| 5 May 2004 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | +2.35 (+4.90%) | 20,599 |
| 4 May 2004 | INR | 46 | 47.95 | 46 | 47.95 | 47.95 | +2.25 (+4.92%) | 7,350 |
| 3 May 2004 | INR | 48.2 | 49.2 | 45.65 | 45.7 | 45.7 | -2.35 (-4.89%) | 22,656 |
| 30 Apr 2004 | INR | 52.4 | 52.4 | 47.8 | 48.05 | 48.05 | -2.2 (-4.38%) | 23,098 |
| 29 Apr 2004 | INR | 55 | 55 | 50 | 50.25 | 50.25 | -2.35 (-4.47%) | 52,465 |
| 28 Apr 2004 | INR | 52.6 | 54 | 52.6 | 52.6 | 52.6 | -2.75 (-4.97%) | 38,282 |
| 27 Apr 2004 | INR | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -2.9 (-4.98%) | 3,550 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 58.25 | 58.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 60.5 | 60.5 | 58.25 | 58.25 | 58.25 | -3.05 (-4.98%) | 19,990 |
| 22 Apr 2004 | INR | 62 | 63 | 60.55 | 61.3 | 61.3 | +1.3 (+2.17%) | 63,991 |
| 21 Apr 2004 | INR | 58.3 | 60.2 | 58.3 | 60 | 60 | +2.65 (+4.62%) | 73,453 |
| 20 Apr 2004 | INR | 57.4 | 58.25 | 53.1 | 57.35 | 57.35 | +1.8 (+3.24%) | 123,143 |
| 19 Apr 2004 | INR | 55.55 | 55.55 | 53.5 | 55.55 | 55.55 | +5.1 (+10.11%) | 157,057 |
| 16 Apr 2004 | INR | 52.9 | 52.9 | 49.35 | 50.45 | 50.45 | +0.05 (+0.10%) | 125,940 |
| 15 Apr 2004 | INR | 50.35 | 50.4 | 50.35 | 50.4 | 50.4 | +2.4 (+5%) | 41,922 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 45.8 | 48 | 45 | 48 | 48 | +2.25 (+4.92%) | 43,128 |
| 12 Apr 2004 | INR | 47.8 | 47.9 | 45.1 | 45.75 | 45.75 | +0.8 (+1.78%) | 38,420 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 44.95 | 44.95 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 43.5 | 46.5 | 43 | 44.95 | 44.95 | +2.2 (+5.15%) | 72,353 |
