| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | INR | 509.7 | 509.75 | 500 | 509.75 | 101.95 | +7.75 (+1.54%) | 58,424 |
| 30 Apr 2004 | INR | 509 | 514.7 | 500.1 | 502 | 100.4 | -7 (-1.38%) | 26,181 |
| 29 Apr 2004 | INR | 494.8 | 518.85 | 494.8 | 509 | 101.8 | +20 (+4.09%) | 64,363 |
| 28 Apr 2004 | INR | 523 | 535 | 487 | 489 | 97.8 | -31 (-5.96%) | 80,476 |
| 27 Apr 2004 | INR | 546.9 | 551 | 482 | 520 | 104 | -27 (-4.94%) | 123,963 |
| 23 Apr 2004 | INR | 558 | 570.95 | 535 | 547 | 109.4 | -10 (-1.80%) | 197,461 |
| 22 Apr 2004 | INR | 529.95 | 559 | 528.05 | 557 | 111.4 | +32.5 (+6.20%) | 113,642 |
| 21 Apr 2004 | INR | 522 | 532 | 522 | 524.5 | 104.9 | +3.55 (+0.68%) | 62,689 |
| 20 Apr 2004 | INR | 523 | 531 | 515 | 520.95 | 104.19 | -5.55 (-1.05%) | 28,271 |
| 19 Apr 2004 | INR | 538 | 544 | 525.05 | 526.5 | 105.3 | -8.5 (-1.59%) | 39,440 |
| 16 Apr 2004 | INR | 532 | 544 | 532 | 535 | 107 | +9 (+1.71%) | 50,166 |
| 15 Apr 2004 | INR | 556 | 556 | 524.25 | 526 | 105.2 | -23 (-4.19%) | 59,361 |
| 13 Apr 2004 | INR | 523 | 554.8 | 523 | 549 | 109.8 | +14 (+2.62%) | 145,931 |
| 12 Apr 2004 | INR | 530 | 541 | 522 | 535 | 107 | 0.0 (0.0%) | 142,914 |
| 8 Apr 2004 | INR | 492 | 536.95 | 490.8 | 535 | 107 | +44.2 (+9.01%) | 230,458 |
| 7 Apr 2004 | INR | 500 | 505 | 490 | 490.8 | 98.16 | -8.2 (-1.64%) | 28,795 |
| 6 Apr 2004 | INR | 490 | 501.75 | 484 | 499 | 99.8 | +8 (+1.63%) | 76,018 |
| 5 Apr 2004 | INR | 467.05 | 491 | 467.05 | 491 | 98.2 | +21 (+4.47%) | 60,761 |
| 2 Apr 2004 | INR | 475 | 479.95 | 465.1 | 470 | 94 | +2.05 (+0.44%) | 37,796 |
| 1 Apr 2004 | INR | 470 | 474.15 | 456 | 467.95 | 93.59 | +15.4 (+3.40%) | 50,219 |
| 31 Mar 2004 | INR | 462 | 466.95 | 451.3 | 452.55 | 90.51 | -3.45 (-0.76%) | 25,499 |
| 30 Mar 2004 | INR | 479 | 479 | 456 | 456 | 91.2 | -7.5 (-1.62%) | 29,844 |
| 29 Mar 2004 | INR | 469.6 | 475 | 463.1 | 463.5 | 92.7 | -1.5 (-0.32%) | 44,581 |
| 26 Mar 2004 | INR | 460 | 468.6 | 454.1 | 465 | 93 | +15 (+3.33%) | 35,548 |
| 25 Mar 2004 | INR | 461 | 470 | 450 | 450 | 90 | -5 (-1.10%) | 20,500 |
| 24 Mar 2004 | INR | 463 | 467 | 455 | 455 | 91 | -9.95 (-2.14%) | 16,203 |
| 23 Mar 2004 | INR | 448.05 | 472.3 | 445 | 464.95 | 92.99 | +18.9 (+4.24%) | 52,999 |
| 22 Mar 2004 | INR | 485 | 485 | 445 | 446.05 | 89.21 | -25.45 (-5.40%) | 21,857 |
| 19 Mar 2004 | INR | 501.25 | 501.25 | 465 | 471.5 | 94.3 | -8.2 (-1.71%) | 53,414 |
| 18 Mar 2004 | INR | 480 | 482 | 470.5 | 479.7 | 95.94 | -2.25 (-0.47%) | 68,105 |
