| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | INR | 33.3 | 34.33 | 32.8 | 33.1 | 33.1 | +0.07 (+0.21%) | 581,397 |
| 4 May 2004 | INR | 31.75 | 33.71 | 31.12 | 33.03 | 33.03 | +1.66 (+5.29%) | 1,004,388 |
| 3 May 2004 | INR | 31.94 | 32.57 | 30.18 | 31.37 | 31.37 | -1.43 (-4.36%) | 311,982 |
| 30 Apr 2004 | INR | 32.16 | 33.46 | 32.1 | 32.8 | 32.8 | +0.27 (+0.83%) | 411,852 |
| 29 Apr 2004 | INR | 30.75 | 33.58 | 30.75 | 32.53 | 32.53 | -0.59 (-1.78%) | 843,866 |
| 28 Apr 2004 | INR | 32.96 | 35.33 | 32.85 | 33.12 | 33.12 | +0.11 (+0.33%) | 1,349,968 |
| 27 Apr 2004 | INR | 35.99 | 35.99 | 32.8 | 33.01 | 33.01 | -2.96 (-8.23%) | 820,593 |
| 23 Apr 2004 | INR | 36.49 | 37.72 | 35.54 | 35.97 | 35.97 | -0.52 (-1.43%) | 1,017,415 |
| 22 Apr 2004 | INR | 36.99 | 37.9 | 35.63 | 36.49 | 36.49 | -0.59 (-1.59%) | 971,134 |
| 21 Apr 2004 | INR | 39.18 | 39.18 | 36.13 | 37.08 | 37.08 | -2.28 (-5.79%) | 1,916,009 |
| 20 Apr 2004 | INR | 38.77 | 39.95 | 37.72 | 39.36 | 39.36 | +0.59 (+1.52%) | 2,609,947 |
| 19 Apr 2004 | INR | 38.72 | 40.75 | 36.67 | 38.77 | 38.77 | +0.61 (+1.60%) | 3,583,322 |
| 17 Apr 2004 | INR | 34.62 | 39.36 | 33.71 | 38.16 | 38.16 | +4.97 (+14.97%) | 2,577,454 |
| 16 Apr 2004 | INR | 33.26 | 34.15 | 32.98 | 33.19 | 33.19 | +0.18 (+0.55%) | 1,044,150 |
| 15 Apr 2004 | INR | 30.75 | 33.26 | 30.66 | 33.01 | 33.01 | +2.51 (+8.23%) | 1,886,359 |
| 13 Apr 2004 | INR | 30.52 | 30.84 | 29.43 | 30.5 | 30.5 | +0.04 (+0.13%) | 488,678 |
| 12 Apr 2004 | INR | 30.52 | 31.55 | 29.84 | 30.46 | 30.46 | -0.09 (-0.29%) | 651,292 |
| 8 Apr 2004 | INR | 30.93 | 31.25 | 29.2 | 30.55 | 30.55 | -0.29 (-0.94%) | 1,159,797 |
| 7 Apr 2004 | INR | 28.02 | 31.28 | 27.34 | 30.84 | 30.84 | +2.82 (+10.06%) | 1,915,548 |
| 6 Apr 2004 | INR | 28.25 | 28.68 | 27.18 | 28.02 | 28.02 | +0.14 (+0.50%) | 1,023,796 |
| 5 Apr 2004 | INR | 26.15 | 28.66 | 26.08 | 27.88 | 27.88 | +2.09 (+8.10%) | 1,265,005 |
| 2 Apr 2004 | INR | 27.22 | 27.49 | 24.83 | 25.79 | 25.79 | -1.23 (-4.55%) | 1,131,076 |
| 1 Apr 2004 | INR | 23.69 | 27.43 | 22 | 27.02 | 27.02 | +2.83 (+11.70%) | 2,374,776 |
| 31 Mar 2004 | INR | 24.56 | 24.94 | 23.69 | 24.19 | 24.19 | +0.64 (+2.72%) | 598,100 |
| 30 Mar 2004 | INR | 25.56 | 25.56 | 21.64 | 23.55 | 23.55 | +1.84 (+8.48%) | 1,280,339 |
| 29 Mar 2004 | INR | 21.41 | 22.1 | 20.75 | 21.71 | 21.71 | +0.53 (+2.50%) | 453,576 |
| 26 Mar 2004 | INR | 19.13 | 21.87 | 19.02 | 21.18 | 21.18 | +2.55 (+13.69%) | 594,538 |
| 25 Mar 2004 | INR | 18 | 18.86 | 18 | 18.63 | 18.63 | +0.98 (+5.55%) | 132,685 |
| 24 Mar 2004 | INR | 17.88 | 18.18 | 17.36 | 17.65 | 17.65 | -0.19 (-1.07%) | 182,851 |
| 23 Mar 2004 | INR | 18.29 | 18.63 | 17.59 | 17.84 | 17.84 | -0.57 (-3.10%) | 174,613 |
