| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | INR | 28.9 | 30.45 | 28.9 | 29.95 | 29.95 | +1.45 (+5.09%) | 186,810 |
| 7 May 2004 | INR | 26.6 | 28.6 | 26.1 | 28.5 | 28.5 | +2.25 (+8.57%) | 209,520 |
| 6 May 2004 | INR | 24.45 | 26.35 | 24.45 | 26.25 | 26.25 | +2.25 (+9.38%) | 183,240 |
| 5 May 2004 | INR | 23.4 | 24.25 | 23.4 | 24 | 24 | +0.55 (+2.35%) | 73,800 |
| 4 May 2004 | INR | 22.5 | 23.6 | 22.5 | 23.45 | 23.45 | +0.9 (+3.99%) | 81,800 |
| 3 May 2004 | INR | 22.55 | 23.4 | 22.5 | 22.55 | 22.55 | -0.46 (-2.00%) | 67,760 |
| 30 Apr 2004 | INR | 21 | 23.5 | 20.55 | 23.01 | 23.01 | +0.22 (+0.97%) | 398,500 |
| 29 Apr 2004 | INR | 24 | 24 | 22.65 | 22.79 | 22.79 | -2.2 (-8.80%) | 142,990 |
| 28 Apr 2004 | INR | 25 | 26.89 | 24 | 24.99 | 24.99 | -0.69 (-2.69%) | 702,080 |
| 27 Apr 2004 | INR | 23.05 | 26.05 | 23.05 | 25.68 | 25.68 | +0.88 (+3.55%) | 357,500 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 24.8 | 25.05 | 24 | 24.8 | 24.8 | +1.37 (+5.85%) | 429,450 |
| 22 Apr 2004 | INR | 21.55 | 24 | 21.55 | 23.43 | 23.43 | +1.43 (+6.50%) | 380,300 |
| 21 Apr 2004 | INR | 21.45 | 22.49 | 21.24 | 22 | 22 | +1.47 (+7.16%) | 409,000 |
| 20 Apr 2004 | INR | 20.75 | 20.9 | 19.13 | 20.53 | 20.53 | +0.34 (+1.68%) | 300,550 |
| 19 Apr 2004 | INR | 21.8 | 22 | 20 | 20.19 | 20.19 | -1.49 (-6.87%) | 255,300 |
| 16 Apr 2004 | INR | 21.34 | 22.25 | 19.7 | 21.68 | 21.68 | +1.47 (+7.27%) | 425,160 |
| 15 Apr 2004 | INR | 19.45 | 21 | 18.5 | 20.21 | 20.21 | +1.57 (+8.42%) | 463,200 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 17.2 | 20.25 | 17.2 | 18.64 | 18.64 | +1.51 (+8.81%) | 747,500 |
| 12 Apr 2004 | INR | 14.21 | 17.5 | 14.21 | 17.13 | 17.13 | +2.39 (+16.21%) | 477,940 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 14.5 | 15.28 | 14.05 | 14.74 | 14.74 | +0.61 (+4.32%) | 165,050 |
| 7 Apr 2004 | INR | 13.41 | 14.5 | 13.23 | 14.13 | 14.13 | +1.22 (+9.45%) | 179,100 |
| 6 Apr 2004 | INR | 11.31 | 14 | 11.3 | 12.91 | 12.91 | +1.04 (+8.76%) | 87,020 |
| 5 Apr 2004 | INR | 13.75 | 13.75 | 11.53 | 11.87 | 11.87 | +0.36 (+3.13%) | 32,000 |
| 2 Apr 2004 | INR | 11.52 | 11.78 | 11.51 | 11.51 | 11.51 | -0.21 (-1.79%) | 24,000 |
| 1 Apr 2004 | INR | 11.57 | 11.75 | 11.25 | 11.72 | 11.72 | +0.15 (+1.30%) | 55,000 |
| 31 Mar 2004 | INR | 12.24 | 12.3 | 11.57 | 11.57 | 11.57 | +0.02 (+0.17%) | 9,000 |
| 30 Mar 2004 | INR | 11.95 | 12.5 | 11.55 | 11.55 | 11.55 | +0.25 (+2.21%) | 11,000 |
