| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | INR | 34 | 34 | 31.25 | 32 | 32 | -1 (-3.03%) | 7,830 |
| 20 May 2004 | INR | 32 | 34.25 | 31.6 | 33 | 33 | +0.05 (+0.15%) | 12,362 |
| 19 May 2004 | INR | 33 | 33 | 30 | 32.95 | 32.95 | +3.05 (+10.20%) | 12,033 |
| 18 May 2004 | INR | 21.1 | 30.5 | 21.1 | 29.9 | 29.9 | +4.3 (+16.80%) | 7,616 |
| 17 May 2004 | INR | 30.45 | 30.45 | 25.6 | 25.6 | 25.6 | -5.9 (-18.73%) | 6,016 |
| 14 May 2004 | INR | 34.55 | 35 | 31.5 | 31.5 | 31.5 | -3.1 (-8.96%) | 14,193 |
| 13 May 2004 | INR | 35 | 35.9 | 34.3 | 34.6 | 34.6 | -1.1 (-3.08%) | 9,009 |
| 12 May 2004 | INR | 35 | 38.7 | 35 | 35.7 | 35.7 | +0.7 (+2%) | 14,379 |
| 11 May 2004 | INR | 35 | 36.1 | 34.75 | 35 | 35 | -1 (-2.78%) | 14,200 |
| 10 May 2004 | INR | 35 | 38.5 | 35 | 36 | 36 | +0.45 (+1.27%) | 12,498 |
| 7 May 2004 | INR | 35.9 | 36.65 | 34.95 | 35.55 | 35.55 | +0.4 (+1.14%) | 43,265 |
| 6 May 2004 | INR | 34 | 35.8 | 34 | 35.15 | 35.15 | +1.25 (+3.69%) | 103,843 |
| 5 May 2004 | INR | 34.5 | 34.55 | 33.05 | 33.9 | 33.9 | -0.1 (-0.29%) | 13,014 |
| 4 May 2004 | INR | 35 | 35 | 33.3 | 34 | 34 | +0.5 (+1.49%) | 10,465 |
| 3 May 2004 | INR | 36.2 | 36.2 | 33.4 | 33.5 | 33.5 | -1.5 (-4.29%) | 13,420 |
| 30 Apr 2004 | INR | 35 | 36 | 34.85 | 35 | 35 | +0.9 (+2.64%) | 13,670 |
| 29 Apr 2004 | INR | 36 | 36 | 34.1 | 34.1 | 34.1 | -0.3 (-0.87%) | 8,250 |
| 28 Apr 2004 | INR | 37 | 37 | 34 | 34.4 | 34.4 | -0.1 (-0.29%) | 7,900 |
| 27 Apr 2004 | INR | 36 | 36 | 34.45 | 34.5 | 34.5 | -1.15 (-3.23%) | 11,505 |
| 23 Apr 2004 | INR | 38 | 38.25 | 35.65 | 35.65 | 35.65 | -0.4 (-1.11%) | 26,573 |
| 22 Apr 2004 | INR | 37 | 37.15 | 35.75 | 36.05 | 36.05 | +0.35 (+0.98%) | 22,771 |
| 21 Apr 2004 | INR | 36.95 | 37 | 34.3 | 35.7 | 35.7 | +0.7 (+2%) | 35,498 |
| 20 Apr 2004 | INR | 36.45 | 36.45 | 34.8 | 35 | 35 | 0.0 (0.0%) | 18,104 |
| 19 Apr 2004 | INR | 38.2 | 38.75 | 34.7 | 35 | 35 | +1.5 (+4.48%) | 25,688 |
| 16 Apr 2004 | INR | 41.5 | 41.7 | 33 | 33.5 | 33.5 | -6.5 (-16.25%) | 119,711 |
| 15 Apr 2004 | INR | 42.05 | 42.05 | 40 | 40 | 40 | -0.95 (-2.32%) | 15,478 |
| 13 Apr 2004 | INR | 43.25 | 43.25 | 40.95 | 40.95 | 40.95 | -0.55 (-1.33%) | 15,147 |
| 12 Apr 2004 | INR | 42.15 | 44 | 41.35 | 41.5 | 41.5 | -0.1 (-0.24%) | 17,450 |
| 8 Apr 2004 | INR | 42.5 | 42.75 | 41.45 | 41.6 | 41.6 | +0.05 (+0.12%) | 10,805 |
| 7 Apr 2004 | INR | 42.85 | 43.5 | 41.55 | 41.55 | 41.55 | +0.15 (+0.36%) | 7,560 |
