| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2004 | INR | 16.9 | 16.9 | 16.25 | 16.35 | 16.35 | -1.05 (-6.03%) | 2,600 |
| 10 May 2004 | INR | 16 | 17.5 | 16 | 17.4 | 17.4 | +0.65 (+3.88%) | 6,850 |
| 7 May 2004 | INR | 16.7 | 16.9 | 16.5 | 16.75 | 16.75 | -0.5 (-2.90%) | 5,157 |
| 6 May 2004 | INR | 17.5 | 17.7 | 17 | 17.25 | 17.25 | +0.2 (+1.17%) | 4,300 |
| 5 May 2004 | INR | 17.75 | 17.75 | 16.4 | 17.05 | 17.05 | +0.2 (+1.19%) | 5,300 |
| 4 May 2004 | INR | 18.1 | 18.1 | 16.7 | 16.85 | 16.85 | -1.05 (-5.87%) | 6,150 |
| 3 May 2004 | INR | 18.4 | 20.8 | 17.05 | 17.9 | 17.9 | -0.33 (-1.81%) | 21,167 |
| 30 Apr 2004 | INR | 18.25 | 19.5 | 16.5 | 18.23 | 18.23 | +1.76 (+10.69%) | 23,101 |
| 29 Apr 2004 | INR | 16 | 17.85 | 15.85 | 16.47 | 16.47 | +0.72 (+4.57%) | 13,981 |
| 28 Apr 2004 | INR | 14 | 15.87 | 14 | 15.75 | 15.75 | +2.52 (+19.05%) | 24,432 |
| 27 Apr 2004 | INR | 15 | 15 | 13.1 | 13.23 | 13.23 | -0.77 (-5.50%) | 2,400 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 14 | 14 | 13.5 | 14 | 14 | +0.04 (+0.29%) | 501 |
| 22 Apr 2004 | INR | 14 | 14 | 13.9 | 13.96 | 13.96 | +0.11 (+0.79%) | 1,500 |
| 21 Apr 2004 | INR | 13.5 | 13.85 | 13.5 | 13.85 | 13.85 | -0.15 (-1.07%) | 1,149 |
| 20 Apr 2004 | INR | 15 | 15 | 13.6 | 14 | 14 | -0.1 (-0.71%) | 801 |
| 19 Apr 2004 | INR | 14 | 14.1 | 13.61 | 14.1 | 14.1 | +0.1 (+0.71%) | 800 |
| 16 Apr 2004 | INR | 14.89 | 14.9 | 13.4 | 14 | 14 | +0.73 (+5.50%) | 8,701 |
| 15 Apr 2004 | INR | 12.5 | 13.5 | 12.5 | 13.27 | 13.27 | -0.09 (-0.67%) | 4,010 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 13.36 | 13.36 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 12.8 | 13.5 | 12.8 | 13.36 | 13.36 | +0.24 (+1.83%) | 4,000 |
| 12 Apr 2004 | INR | 15.3 | 15.3 | 13.01 | 13.12 | 13.12 | +0.12 (+0.92%) | 2,500 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 13.55 | 13.55 | 13 | 13 | 13 | -0.51 (-3.77%) | 200 |
| 7 Apr 2004 | INR | 13.85 | 13.85 | 13.51 | 13.51 | 13.51 | -0.39 (-2.81%) | 2,001 |
| 6 Apr 2004 | INR | 13.5 | 13.9 | 13.26 | 13.9 | 13.9 | +0.7 (+5.30%) | 1,400 |
| 5 Apr 2004 | INR | 13.1 | 13.3 | 13.1 | 13.2 | 13.2 | -0.29 (-2.15%) | 1,300 |
| 2 Apr 2004 | INR | 12.76 | 13.7 | 12.76 | 13.49 | 13.49 | -0.31 (-2.25%) | 1,115 |
| 1 Apr 2004 | INR | 12 | 13.8 | 12 | 13.8 | 13.8 | +0.8 (+6.15%) | 5,822 |
| 31 Mar 2004 | INR | 14.75 | 14.75 | 13 | 13 | 13 | +0.4 (+3.17%) | 452 |
