| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 55.05 | 59.55 | 50.05 | 58.55 | 11.71 | +0.85 (+1.47%) | 62,725 |
| 21 May 2004 | INR | 60.35 | 60.35 | 57 | 57.7 | 11.54 | -1.35 (-2.29%) | 72,205 |
| 20 May 2004 | INR | 60 | 61 | 58.05 | 59.05 | 11.81 | -1.3 (-2.15%) | 45,105 |
| 19 May 2004 | INR | 60.4 | 61 | 58.65 | 60.35 | 12.07 | +2.6 (+4.50%) | 106,810 |
| 18 May 2004 | INR | 60 | 61 | 52.5 | 57.75 | 11.55 | +2.8 (+5.10%) | 154,120 |
| 17 May 2004 | INR | 49.5 | 57.45 | 46.1 | 54.95 | 10.99 | -2.65 (-4.60%) | 62,225 |
| 14 May 2004 | INR | 62.5 | 62.5 | 56.55 | 57.6 | 11.52 | -4.3 (-6.95%) | 150,270 |
| 13 May 2004 | INR | 56.1 | 63 | 56.1 | 61.9 | 12.38 | +1.05 (+1.73%) | 72,200 |
| 12 May 2004 | INR | 61.4 | 61.9 | 60 | 60.85 | 12.17 | +0.1 (+0.16%) | 46,750 |
| 11 May 2004 | INR | 61.25 | 63.25 | 60 | 60.75 | 12.15 | -3.3 (-5.15%) | 85,125 |
| 10 May 2004 | INR | 62.2 | 64.55 | 62.2 | 64.05 | 12.81 | 0.0 (0.0%) | 61,200 |
| 7 May 2004 | INR | 62 | 67 | 62 | 64.05 | 12.81 | +1.15 (+1.83%) | 220,880 |
| 6 May 2004 | INR | 62.5 | 63.25 | 61.65 | 62.9 | 12.58 | +1.05 (+1.70%) | 66,790 |
| 5 May 2004 | INR | 61.65 | 62.25 | 61.35 | 61.85 | 12.37 | +1 (+1.64%) | 69,260 |
| 4 May 2004 | INR | 60.75 | 62 | 60.05 | 60.85 | 12.17 | +0.9 (+1.50%) | 75,965 |
| 3 May 2004 | INR | 59.2 | 60.4 | 59.1 | 59.95 | 11.99 | -0.15 (-0.25%) | 101,600 |
| 30 Apr 2004 | INR | 59.95 | 60.9 | 59.4 | 60.1 | 12.02 | +0.3 (+0.50%) | 90,080 |
| 29 Apr 2004 | INR | 59.75 | 61.6 | 59 | 59.8 | 11.96 | -0.45 (-0.75%) | 68,300 |
| 28 Apr 2004 | INR | 61.2 | 61.75 | 59 | 60.25 | 12.05 | -0.35 (-0.58%) | 113,730 |
| 27 Apr 2004 | INR | 59.8 | 64.4 | 59.8 | 60.6 | 12.12 | -2.65 (-4.19%) | 176,015 |
| 26 Apr 2004 | INR | 63.25 | 63.25 | 63.25 | 63.25 | 12.65 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 64.95 | 64.95 | 63 | 63.25 | 12.65 | -0.8 (-1.25%) | 99,380 |
| 22 Apr 2004 | INR | 64 | 65.5 | 63.5 | 64.05 | 12.81 | -0.2 (-0.31%) | 97,925 |
| 21 Apr 2004 | INR | 64.1 | 65.5 | 64 | 64.25 | 12.85 | -0.8 (-1.23%) | 79,335 |
| 20 Apr 2004 | INR | 63.25 | 65.4 | 63.25 | 65.05 | 13.01 | -0.05 (-0.08%) | 88,730 |
| 19 Apr 2004 | INR | 65.9 | 67 | 65 | 65.1 | 13.02 | +1.95 (+3.09%) | 157,920 |
| 16 Apr 2004 | INR | 62.5 | 63.5 | 61.2 | 63.15 | 12.63 | +1.8 (+2.93%) | 229,245 |
| 15 Apr 2004 | INR | 62.5 | 62.5 | 60.55 | 61.35 | 12.27 | +0.15 (+0.25%) | 100,075 |
| 14 Apr 2004 | INR | 61.2 | 61.2 | 61.2 | 61.2 | 12.24 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 60.3 | 61.5 | 60.25 | 61.2 | 12.24 | +0.2 (+0.33%) | 50,785 |
