| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | INR | 55.1 | 59 | 55 | 55.6 | 55.6 | -0.05 (-0.09%) | 1,737 |
| 18 May 2004 | INR | 51 | 61.65 | 46.2 | 55.65 | 55.65 | +3.6 (+6.92%) | 17,336 |
| 17 May 2004 | INR | 52.5 | 52.5 | 52 | 52.05 | 52.05 | -1.55 (-2.89%) | 1,553 |
| 14 May 2004 | INR | 61.8 | 61.8 | 51.3 | 53.6 | 53.6 | -7.3 (-11.99%) | 1,727 |
| 13 May 2004 | INR | 62.9 | 62.9 | 58.5 | 60.9 | 60.9 | +4.15 (+7.31%) | 202 |
| 12 May 2004 | INR | 56.25 | 58 | 56.15 | 56.75 | 56.75 | -1.45 (-2.49%) | 974 |
| 11 May 2004 | INR | 62.9 | 62.9 | 57 | 58.2 | 58.2 | -3.15 (-5.13%) | 1,965 |
| 10 May 2004 | INR | 64.45 | 64.45 | 59.1 | 61.35 | 61.35 | -0.95 (-1.52%) | 312 |
| 7 May 2004 | INR | 64.9 | 64.9 | 61.5 | 62.3 | 62.3 | +0.35 (+0.56%) | 1,027 |
| 6 May 2004 | INR | 62.35 | 62.4 | 60.65 | 61.95 | 61.95 | +3.05 (+5.18%) | 1,250 |
| 5 May 2004 | INR | 59.05 | 60 | 58.7 | 58.9 | 58.9 | +0.05 (+0.08%) | 1,144 |
| 4 May 2004 | INR | 60 | 60 | 57.15 | 58.85 | 58.85 | +2.65 (+4.72%) | 950 |
| 3 May 2004 | INR | 58.9 | 58.9 | 55 | 56.2 | 56.2 | -1.25 (-2.18%) | 2,900 |
| 30 Apr 2004 | INR | 61.75 | 61.75 | 57 | 57.45 | 57.45 | -2.25 (-3.77%) | 2,482 |
| 29 Apr 2004 | INR | 61.9 | 61.9 | 59.4 | 59.7 | 59.7 | +2.05 (+3.56%) | 902 |
| 28 Apr 2004 | INR | 61 | 61 | 57.65 | 57.65 | 57.65 | -0.75 (-1.28%) | 851 |
| 27 Apr 2004 | INR | 61 | 61 | 56.55 | 58.4 | 58.4 | -4.2 (-6.71%) | 911 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 62.6 | 62.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 61.1 | 63.8 | 61.1 | 62.6 | 62.6 | +0.75 (+1.21%) | 2,681 |
| 22 Apr 2004 | INR | 60.55 | 62.25 | 60.55 | 61.85 | 61.85 | +1.6 (+2.66%) | 1,050 |
| 21 Apr 2004 | INR | 60 | 60.25 | 59 | 60.25 | 60.25 | +0.25 (+0.42%) | 150 |
| 20 Apr 2004 | INR | 59.5 | 61.35 | 59.4 | 60 | 60 | -0.8 (-1.32%) | 232 |
| 19 Apr 2004 | INR | 60 | 61.1 | 59.05 | 60.8 | 60.8 | +2.8 (+4.83%) | 2,131 |
| 16 Apr 2004 | INR | 60.4 | 60.4 | 58 | 58 | 58 | -0.15 (-0.26%) | 1,416 |
| 15 Apr 2004 | INR | 57.25 | 58.35 | 57.25 | 58.15 | 58.15 | -0.75 (-1.27%) | 740 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 58.9 | 58.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 56.5 | 59 | 56.5 | 58.9 | 58.9 | +1.4 (+2.43%) | 1,169 |
| 12 Apr 2004 | INR | 56.3 | 58.5 | 56.3 | 57.5 | 57.5 | +1.3 (+2.31%) | 1,960 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 56.2 | 56.2 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 56 | 57.5 | 56 | 56.2 | 56.2 | -0.95 (-1.66%) | 350 |
