| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 37.5 | 40.3 | 35.25 | 39.5 | 39.5 | +4.1 (+11.58%) | 142,973 |
| 21 May 2004 | INR | 39 | 39 | 33.25 | 35.4 | 35.4 | +0.1 (+0.28%) | 14,541 |
| 20 May 2004 | INR | 34.15 | 36.2 | 33.5 | 35.3 | 35.3 | -0.45 (-1.26%) | 19,084 |
| 19 May 2004 | INR | 37 | 37.7 | 34.85 | 35.75 | 35.75 | +2.15 (+6.40%) | 28,244 |
| 18 May 2004 | INR | 30 | 33.95 | 29.9 | 33.6 | 33.6 | +3.15 (+10.34%) | 27,098 |
| 17 May 2004 | INR | 37 | 37 | 29.05 | 30.45 | 30.45 | -5.6 (-15.53%) | 29,181 |
| 14 May 2004 | INR | 39 | 41.9 | 35.15 | 36.05 | 36.05 | -1.85 (-4.88%) | 80,654 |
| 13 May 2004 | INR | 35 | 39 | 34 | 37.9 | 37.9 | +0.7 (+1.88%) | 34,843 |
| 12 May 2004 | INR | 36.6 | 38.6 | 36.6 | 37.2 | 37.2 | +0.25 (+0.68%) | 19,598 |
| 11 May 2004 | INR | 38.5 | 38.5 | 36.25 | 36.95 | 36.95 | -2.5 (-6.34%) | 20,044 |
| 10 May 2004 | INR | 40 | 40 | 38.55 | 39.45 | 39.45 | -0.6 (-1.50%) | 21,393 |
| 7 May 2004 | INR | 40.5 | 41.75 | 39.55 | 40.05 | 40.05 | -1.15 (-2.79%) | 78,023 |
| 6 May 2004 | INR | 43 | 43.1 | 40.8 | 41.2 | 41.2 | +2 (+5.10%) | 185,533 |
| 5 May 2004 | INR | 35.5 | 40.6 | 35.5 | 39.2 | 39.2 | +3.95 (+11.21%) | 87,822 |
| 4 May 2004 | INR | 36.8 | 36.8 | 35.05 | 35.25 | 35.25 | +0.65 (+1.88%) | 5,626 |
| 3 May 2004 | INR | 35.5 | 37.5 | 34 | 34.6 | 34.6 | -1.5 (-4.16%) | 11,753 |
| 30 Apr 2004 | INR | 36.5 | 37.7 | 36 | 36.1 | 36.1 | -0.4 (-1.10%) | 10,619 |
| 29 Apr 2004 | INR | 36.25 | 37.9 | 36.25 | 36.5 | 36.5 | +0.35 (+0.97%) | 7,853 |
| 28 Apr 2004 | INR | 36 | 37.3 | 35.5 | 36.15 | 36.15 | -0.05 (-0.14%) | 11,190 |
| 27 Apr 2004 | INR | 39.1 | 39.1 | 35.5 | 36.2 | 36.2 | -2.8 (-7.18%) | 14,959 |
| 26 Apr 2004 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 37.35 | 40.25 | 37.35 | 39 | 39 | +0.3 (+0.78%) | 20,500 |
| 22 Apr 2004 | INR | 38.15 | 40.5 | 37.6 | 38.7 | 38.7 | +0.95 (+2.52%) | 23,955 |
| 21 Apr 2004 | INR | 37.5 | 38.3 | 37.15 | 37.75 | 37.75 | +0.5 (+1.34%) | 7,401 |
| 20 Apr 2004 | INR | 37.2 | 38 | 36.85 | 37.25 | 37.25 | +0.25 (+0.68%) | 11,151 |
| 19 Apr 2004 | INR | 38.5 | 39 | 36.65 | 37 | 37 | -1.15 (-3.01%) | 16,214 |
| 16 Apr 2004 | INR | 39.85 | 39.85 | 37 | 38.15 | 38.15 | 0.0 (0.0%) | 11,980 |
| 15 Apr 2004 | INR | 37.85 | 39.5 | 37.85 | 38.15 | 38.15 | +0.05 (+0.13%) | 30,482 |
| 14 Apr 2004 | INR | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 39 | 39 | 33.6 | 38.1 | 38.1 | +1.65 (+4.53%) | 50,208 |
