| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | INR | 200 | 202 | 197 | 198.3 | 198.3 | -4.65 (-2.29%) | 5,985 |
| 7 May 2004 | INR | 202.55 | 209 | 201 | 202.95 | 202.95 | -3.55 (-1.72%) | 7,585 |
| 6 May 2004 | INR | 208 | 209 | 205 | 206.5 | 206.5 | -0.25 (-0.12%) | 10,020 |
| 5 May 2004 | INR | 207.85 | 210 | 206 | 206.75 | 206.75 | -0.4 (-0.19%) | 20,957 |
| 4 May 2004 | INR | 203 | 209 | 203 | 207.15 | 207.15 | +6.95 (+3.47%) | 20,375 |
| 3 May 2004 | INR | 205 | 206 | 197 | 200.2 | 200.2 | -4.9 (-2.39%) | 27,407 |
| 30 Apr 2004 | INR | 206.9 | 208 | 201 | 205.1 | 205.1 | -1.05 (-0.51%) | 8,018 |
| 29 Apr 2004 | INR | 201.05 | 209 | 201.05 | 206.15 | 206.15 | +0.15 (+0.07%) | 12,607 |
| 28 Apr 2004 | INR | 202 | 210 | 202 | 206 | 206 | +1.5 (+0.73%) | 25,852 |
| 27 Apr 2004 | INR | 210.1 | 210.1 | 192 | 204.5 | 204.5 | -3.7 (-1.78%) | 35,415 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 208.2 | 208.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 207 | 211.75 | 205.45 | 208.2 | 208.2 | +2.3 (+1.12%) | 34,165 |
| 22 Apr 2004 | INR | 205.7 | 207 | 203.5 | 205.9 | 205.9 | +1.3 (+0.64%) | 26,258 |
| 21 Apr 2004 | INR | 203.5 | 207.6 | 203.5 | 204.6 | 204.6 | +0.65 (+0.32%) | 24,098 |
| 20 Apr 2004 | INR | 204 | 207.5 | 203 | 203.95 | 203.95 | +0.75 (+0.37%) | 30,471 |
| 19 Apr 2004 | INR | 204.75 | 210.75 | 201 | 203.2 | 203.2 | -9.45 (-4.44%) | 35,062 |
| 16 Apr 2004 | INR | 215.5 | 222 | 209.2 | 212.65 | 212.65 | -0.3 (-0.14%) | 89,474 |
| 15 Apr 2004 | INR | 201.95 | 214.7 | 199.4 | 212.95 | 212.95 | +11.8 (+5.87%) | 135,077 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 201.15 | 201.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 202 | 202.5 | 196.7 | 201.15 | 201.15 | +0.7 (+0.35%) | 107,123 |
| 12 Apr 2004 | INR | 200.5 | 203.95 | 199 | 200.45 | 200.45 | +0.6 (+0.30%) | 101,678 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 199.85 | 199.85 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 193.85 | 203.6 | 193.85 | 199.85 | 199.85 | +5.75 (+2.96%) | 85,939 |
| 7 Apr 2004 | INR | 195.3 | 195.95 | 192 | 194.1 | 194.1 | -1.1 (-0.56%) | 23,694 |
| 6 Apr 2004 | INR | 196 | 200 | 193.55 | 195.2 | 195.2 | +1.8 (+0.93%) | 43,315 |
| 5 Apr 2004 | INR | 185 | 197 | 185 | 193.4 | 193.4 | +9.05 (+4.91%) | 88,506 |
| 2 Apr 2004 | INR | 179 | 187.5 | 178.5 | 184.35 | 184.35 | +6.8 (+3.83%) | 102,264 |
| 1 Apr 2004 | INR | 176 | 183 | 175.5 | 177.55 | 177.55 | +2.2 (+1.25%) | 56,835 |
| 31 Mar 2004 | INR | 174.95 | 177.7 | 173.55 | 175.35 | 175.35 | +1.9 (+1.10%) | 25,179 |
| 30 Mar 2004 | INR | 177 | 183.6 | 172.35 | 173.45 | 173.45 | -1.05 (-0.60%) | 67,841 |
