| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | INR | 57 | 63.55 | 57 | 59.1 | 59.1 | +3.25 (+5.82%) | 111,794 |
| 19 May 2004 | INR | 54 | 57.8 | 53.5 | 55.85 | 55.85 | +3 (+5.68%) | 46,757 |
| 18 May 2004 | INR | 40.15 | 53.5 | 40.15 | 52.85 | 52.85 | +7.7 (+17.05%) | 55,710 |
| 17 May 2004 | INR | 48 | 50 | 42 | 45.15 | 45.15 | -6.35 (-12.33%) | 60,519 |
| 14 May 2004 | INR | 61.5 | 61.5 | 51 | 51.5 | 51.5 | -9.7 (-15.85%) | 66,171 |
| 13 May 2004 | INR | 55 | 62.75 | 55 | 61.2 | 61.2 | +2.55 (+4.35%) | 43,136 |
| 12 May 2004 | INR | 60 | 62 | 58.1 | 58.65 | 58.65 | -0.65 (-1.10%) | 30,512 |
| 11 May 2004 | INR | 61.25 | 61.75 | 58.6 | 59.3 | 59.3 | -3.35 (-5.35%) | 28,136 |
| 10 May 2004 | INR | 62 | 62.95 | 61 | 62.65 | 62.65 | -0.3 (-0.48%) | 26,113 |
| 7 May 2004 | INR | 65 | 65.35 | 62.05 | 62.95 | 62.95 | -3.05 (-4.62%) | 87,685 |
| 6 May 2004 | INR | 69.9 | 69.9 | 65.6 | 66 | 66 | -0.95 (-1.42%) | 33,556 |
| 5 May 2004 | INR | 66.85 | 67.7 | 66.25 | 66.95 | 66.95 | +1 (+1.52%) | 32,496 |
| 4 May 2004 | INR | 65.35 | 67.5 | 65.3 | 65.95 | 65.95 | +1.1 (+1.70%) | 50,219 |
| 3 May 2004 | INR | 63.1 | 65.75 | 62 | 64.85 | 64.85 | +0.95 (+1.49%) | 55,174 |
| 30 Apr 2004 | INR | 66.7 | 66.9 | 63 | 63.9 | 63.9 | -2.25 (-3.40%) | 61,059 |
| 29 Apr 2004 | INR | 67 | 67 | 65.6 | 66.15 | 66.15 | +0.2 (+0.30%) | 69,742 |
| 28 Apr 2004 | INR | 67 | 68 | 65.05 | 65.95 | 65.95 | -0.15 (-0.23%) | 36,975 |
| 27 Apr 2004 | INR | 70 | 70 | 65.65 | 66.1 | 66.1 | -4.15 (-5.91%) | 29,446 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 70.25 | 70.25 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 70.5 | 71.5 | 69.55 | 70.25 | 70.25 | +0.35 (+0.50%) | 64,341 |
| 22 Apr 2004 | INR | 71.75 | 71.75 | 69.4 | 69.9 | 69.9 | -0.05 (-0.07%) | 52,306 |
| 21 Apr 2004 | INR | 68.25 | 70.9 | 68.05 | 69.95 | 69.95 | +2.1 (+3.10%) | 89,473 |
| 20 Apr 2004 | INR | 70 | 71 | 67.25 | 67.85 | 67.85 | -1.95 (-2.79%) | 117,913 |
| 19 Apr 2004 | INR | 71.15 | 72.2 | 69 | 69.8 | 69.8 | -0.25 (-0.36%) | 102,616 |
| 16 Apr 2004 | INR | 71 | 72.65 | 69.5 | 70.05 | 70.05 | -0.15 (-0.21%) | 78,942 |
| 15 Apr 2004 | INR | 71.4 | 74.15 | 69.85 | 70.2 | 70.2 | -0.75 (-1.06%) | 105,999 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 70.95 | 70.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 70 | 71.4 | 70 | 70.95 | 70.95 | +0.95 (+1.36%) | 19,596 |
| 12 Apr 2004 | INR | 71.45 | 71.6 | 69.7 | 70 | 70 | +0.05 (+0.07%) | 37,644 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 69.95 | 69.95 | 0.0 (0.0%) | 0 |
