| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | INR | 77.33 | 82.01 | 75.63 | 81.11 | 81.11 | +3.74 (+4.83%) | 34,912 |
| 3 May 2004 | INR | 81.6 | 81.6 | 76.97 | 77.37 | 77.37 | -4.75 (-5.78%) | 7,303 |
| 30 Apr 2004 | INR | 83.73 | 83.73 | 81.08 | 82.12 | 82.12 | -0.73 (-0.88%) | 135,562 |
| 29 Apr 2004 | INR | 83.63 | 83.63 | 82.13 | 82.85 | 82.85 | +0.92 (+1.12%) | 41,025 |
| 28 Apr 2004 | INR | 81.28 | 82.13 | 81.07 | 81.93 | 81.93 | +0.62 (+0.76%) | 57,562 |
| 27 Apr 2004 | INR | 81.28 | 81.92 | 78.4 | 81.31 | 81.31 | +0.13 (+0.16%) | 60,366 |
| 23 Apr 2004 | INR | 81.17 | 82.13 | 81.07 | 81.18 | 81.18 | +0.11 (+0.14%) | 192,066 |
| 22 Apr 2004 | INR | 81.07 | 81.59 | 81.07 | 81.07 | 81.07 | -0.55 (-0.67%) | 3,225 |
| 21 Apr 2004 | INR | 82.24 | 82.25 | 81.39 | 81.62 | 81.62 | +0.43 (+0.53%) | 3,009 |
| 20 Apr 2004 | INR | 82.13 | 82.55 | 81.07 | 81.19 | 81.19 | -0.98 (-1.19%) | 10,069 |
| 19 Apr 2004 | INR | 82.77 | 83.2 | 81.69 | 82.17 | 82.17 | -0.48 (-0.58%) | 3,694 |
| 17 Apr 2004 | INR | 83.2 | 83.2 | 81.31 | 82.65 | 82.65 | +0.25 (+0.30%) | 3,853 |
| 16 Apr 2004 | INR | 84.37 | 84.37 | 81.22 | 82.4 | 82.4 | +1.08 (+1.33%) | 12,122 |
| 15 Apr 2004 | INR | 74.88 | 83.19 | 74.88 | 81.32 | 81.32 | +0.93 (+1.16%) | 54,675 |
| 13 Apr 2004 | INR | 79.47 | 80.75 | 79.47 | 80.39 | 80.39 | +0.92 (+1.16%) | 79,219 |
| 12 Apr 2004 | INR | 79.47 | 79.86 | 78.53 | 79.47 | 79.47 | +0.29 (+0.37%) | 17,775 |
| 8 Apr 2004 | INR | 78.4 | 79.47 | 78.4 | 79.18 | 79.18 | +0.75 (+0.96%) | 47,269 |
| 7 Apr 2004 | INR | 82.13 | 82.13 | 78.4 | 78.43 | 78.43 | -0.5 (-0.63%) | 29,025 |
| 6 Apr 2004 | INR | 80 | 80 | 78.03 | 78.93 | 78.93 | +0.53 (+0.68%) | 58,312 |
| 5 Apr 2004 | INR | 78.4 | 78.93 | 78.19 | 78.4 | 78.4 | +0.03 (+0.04%) | 92,072 |
| 2 Apr 2004 | INR | 79.47 | 79.47 | 76.86 | 78.37 | 78.37 | +1.02 (+1.32%) | 25,228 |
| 1 Apr 2004 | INR | 77.23 | 77.86 | 76.27 | 77.35 | 77.35 | +0.16 (+0.21%) | 163,584 |
| 31 Mar 2004 | INR | 74.67 | 77.87 | 74.67 | 77.19 | 77.19 | +1.05 (+1.38%) | 48,431 |
| 30 Mar 2004 | INR | 76.27 | 76.47 | 75.52 | 76.14 | 76.14 | +1.37 (+1.83%) | 11,859 |
| 29 Mar 2004 | INR | 76.16 | 76.16 | 74.67 | 74.77 | 74.77 | +0.17 (+0.23%) | 164,981 |
| 26 Mar 2004 | INR | 74.67 | 74.67 | 71.47 | 74.6 | 74.6 | +0.14 (+0.19%) | 196,378 |
| 25 Mar 2004 | INR | 75.41 | 76.69 | 74.45 | 74.46 | 74.46 | +0.01 (+0.01%) | 23,006 |
| 24 Mar 2004 | INR | 74.14 | 74.81 | 74.13 | 74.45 | 74.45 | -0.04 (-0.05%) | 77,794 |
| 23 Mar 2004 | INR | 74.77 | 76.05 | 74.13 | 74.49 | 74.49 | -0.43 (-0.57%) | 195,797 |
| 22 Mar 2004 | INR | 74.03 | 75.73 | 73.49 | 74.92 | 74.92 | +0.75 (+1.01%) | 27,722 |
