| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | INR | 34.5 | 35.25 | 33.85 | 34.1 | 34.1 | -1.3 (-3.67%) | 4,900 |
| 24 May 2004 | INR | 34.1 | 35.5 | 34 | 35.4 | 35.4 | +2.1 (+6.31%) | 20,672 |
| 21 May 2004 | INR | 33.25 | 34.4 | 32.9 | 33.3 | 33.3 | -1.65 (-4.72%) | 1,341 |
| 20 May 2004 | INR | 34.5 | 36.5 | 34.5 | 34.95 | 34.95 | +0.2 (+0.58%) | 5,800 |
| 19 May 2004 | INR | 35.4 | 35.4 | 33.2 | 34.75 | 34.75 | +1.35 (+4.04%) | 8,143 |
| 18 May 2004 | INR | 28 | 33.95 | 27 | 33.4 | 33.4 | +5.1 (+18.02%) | 11,412 |
| 17 May 2004 | INR | 32 | 32.5 | 28.05 | 28.3 | 28.3 | -6.7 (-19.14%) | 7,358 |
| 14 May 2004 | INR | 39 | 40.55 | 33.4 | 35 | 35 | -4.5 (-11.39%) | 14,335 |
| 13 May 2004 | INR | 38.5 | 42 | 38.5 | 39.5 | 39.5 | -0.55 (-1.37%) | 10,395 |
| 12 May 2004 | INR | 38 | 40.3 | 38 | 40.05 | 40.05 | +2.85 (+7.66%) | 10,385 |
| 11 May 2004 | INR | 39.95 | 40.75 | 37 | 37.2 | 37.2 | -4 (-9.71%) | 15,183 |
| 10 May 2004 | INR | 41 | 41.5 | 40 | 41.2 | 41.2 | -2.1 (-4.85%) | 13,572 |
| 7 May 2004 | INR | 40.5 | 43.75 | 40.5 | 43.3 | 43.3 | +1.8 (+4.34%) | 11,757 |
| 6 May 2004 | INR | 42.6 | 42.75 | 41 | 41.5 | 41.5 | -0.9 (-2.12%) | 4,335 |
| 5 May 2004 | INR | 40.65 | 44 | 40.6 | 42.4 | 42.4 | +1.4 (+3.41%) | 12,710 |
| 4 May 2004 | INR | 40.55 | 41.95 | 40.25 | 41 | 41 | +1.45 (+3.67%) | 6,050 |
| 3 May 2004 | INR | 41.95 | 42.35 | 39 | 39.55 | 39.55 | -3.45 (-8.02%) | 13,673 |
| 30 Apr 2004 | INR | 41.25 | 43.85 | 41.2 | 43 | 43 | +1.85 (+4.50%) | 8,755 |
| 29 Apr 2004 | INR | 41.95 | 42 | 41.1 | 41.15 | 41.15 | +0.3 (+0.73%) | 2,260 |
| 28 Apr 2004 | INR | 42.45 | 42.45 | 40.3 | 40.85 | 40.85 | -2.15 (-5%) | 25,800 |
| 27 Apr 2004 | INR | 42.5 | 44.8 | 42.4 | 43 | 43 | -4.25 (-8.99%) | 27,461 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 46.5 | 48.15 | 45 | 47.25 | 47.25 | +1.15 (+2.49%) | 36,730 |
| 22 Apr 2004 | INR | 45 | 47 | 45 | 46.1 | 46.1 | +0.2 (+0.44%) | 10,595 |
| 21 Apr 2004 | INR | 43.05 | 46.5 | 41 | 45.9 | 45.9 | +1.9 (+4.32%) | 26,954 |
| 20 Apr 2004 | INR | 47.75 | 48.75 | 43 | 44 | 44 | -2.05 (-4.45%) | 11,644 |
| 19 Apr 2004 | INR | 42.25 | 47.8 | 41.6 | 46.05 | 46.05 | +3.15 (+7.34%) | 50,325 |
| 16 Apr 2004 | INR | 39.45 | 43.25 | 39 | 42.9 | 42.9 | +4.35 (+11.28%) | 23,450 |
| 15 Apr 2004 | INR | 39 | 40 | 37.5 | 38.55 | 38.55 | -0.5 (-1.28%) | 10,915 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 39.05 | 39.05 | 0.0 (0.0%) | 0 |
