| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | INR | 69.9 | 69.9 | 63 | 63.15 | 63.15 | -1.3 (-2.02%) | 1,900 |
| 19 May 2004 | INR | 63.95 | 64.7 | 62 | 64.45 | 64.45 | +4.95 (+8.32%) | 8,500 |
| 18 May 2004 | INR | 56.3 | 60 | 56.3 | 59.5 | 59.5 | +2.95 (+5.22%) | 4,500 |
| 17 May 2004 | INR | 58.55 | 60 | 56.55 | 56.55 | 56.55 | -6.25 (-9.95%) | 7,800 |
| 14 May 2004 | INR | 69.25 | 69.25 | 61.4 | 62.8 | 62.8 | -8.9 (-12.41%) | 16,500 |
| 13 May 2004 | INR | 71 | 74.9 | 71 | 71.7 | 71.7 | -1.3 (-1.78%) | 8,700 |
| 12 May 2004 | INR | 72 | 74 | 71.85 | 73 | 73 | +1.25 (+1.74%) | 5,200 |
| 11 May 2004 | INR | 70.75 | 73.85 | 70.75 | 71.75 | 71.75 | -1.6 (-2.18%) | 3,300 |
| 10 May 2004 | INR | 72 | 73.75 | 71 | 73.35 | 73.35 | -0.9 (-1.21%) | 9,600 |
| 7 May 2004 | INR | 72.4 | 75.8 | 72.4 | 74.25 | 74.25 | -0.7 (-0.93%) | 4,700 |
| 6 May 2004 | INR | 77.5 | 79.4 | 73.15 | 74.95 | 74.95 | -1.8 (-2.35%) | 15,400 |
| 5 May 2004 | INR | 79.4 | 82.75 | 75.6 | 76.75 | 76.75 | +0.4 (+0.52%) | 22,900 |
| 4 May 2004 | INR | 76.3 | 76.35 | 71.5 | 76.35 | 76.35 | +6.95 (+10.01%) | 19,100 |
| 3 May 2004 | INR | 69.4 | 69.4 | 65.5 | 69.4 | 69.4 | +6.35 (+10.07%) | 49,500 |
| 30 Apr 2004 | INR | 58.3 | 63.05 | 58.3 | 63.05 | 63.05 | +5.75 (+10.03%) | 11,400 |
| 29 Apr 2004 | INR | 59.85 | 59.85 | 57.3 | 57.3 | 57.3 | -0.6 (-1.04%) | 1,800 |
| 28 Apr 2004 | INR | 54.15 | 61 | 54 | 57.9 | 57.9 | -2.1 (-3.50%) | 4,300 |
| 27 Apr 2004 | INR | 60.5 | 61.5 | 58 | 60 | 60 | -3.45 (-5.44%) | 2,400 |
| 26 Apr 2004 | INR | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 62.25 | 65.8 | 62.1 | 63.45 | 63.45 | -0.9 (-1.40%) | 2,900 |
| 22 Apr 2004 | INR | 65 | 67 | 63 | 64.35 | 64.35 | -0.55 (-0.85%) | 4,400 |
| 21 Apr 2004 | INR | 63.1 | 65.75 | 63 | 64.9 | 64.9 | +1.3 (+2.04%) | 2,000 |
| 20 Apr 2004 | INR | 63.6 | 63.6 | 63.6 | 63.6 | 63.6 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | INR | 67.9 | 68 | 63 | 63.6 | 63.6 | -1.85 (-2.83%) | 4,400 |
| 16 Apr 2004 | INR | 66.8 | 66.8 | 63.6 | 65.45 | 65.45 | +1.95 (+3.07%) | 1,285 |
| 15 Apr 2004 | INR | 62.2 | 66.25 | 62.2 | 63.5 | 63.5 | -1.55 (-2.38%) | 283 |
| 14 Apr 2004 | INR | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 63 | 66.5 | 62 | 65.05 | 65.05 | +2.3 (+3.67%) | 900 |
| 12 Apr 2004 | INR | 61.15 | 63 | 61.15 | 62.75 | 62.75 | -1.25 (-1.95%) | 800 |
| 9 Apr 2004 | INR | 64 | 64 | 64 | 64 | 64 | 0.0 (0.0%) | 0 |
