| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | INR | 344.75 | 345 | 320 | 320 | 64 | -30 (-8.57%) | 5,061 |
| 13 May 2004 | INR | 327.75 | 357.5 | 327.75 | 350 | 70 | +10 (+2.94%) | 6,390 |
| 12 May 2004 | INR | 340 | 345.75 | 326.75 | 340 | 68 | +1.75 (+0.52%) | 3,350 |
| 11 May 2004 | INR | 350 | 350 | 333 | 338.25 | 67.65 | -15 (-4.25%) | 1,954 |
| 10 May 2004 | INR | 360 | 360 | 342.75 | 353.25 | 70.65 | -6.5 (-1.81%) | 4,016 |
| 7 May 2004 | INR | 350 | 367.5 | 335 | 359.75 | 71.95 | +4.75 (+1.34%) | 11,368 |
| 6 May 2004 | INR | 345 | 360 | 342.75 | 355 | 71 | +13.25 (+3.88%) | 5,491 |
| 5 May 2004 | INR | 337.5 | 341.75 | 335 | 341.75 | 68.35 | +6.75 (+2.01%) | 2,838 |
| 4 May 2004 | INR | 330 | 335 | 325.5 | 335 | 67 | +15 (+4.69%) | 3,142 |
| 3 May 2004 | INR | 319.25 | 325.75 | 311.75 | 320 | 64 | -7.5 (-2.29%) | 5,025 |
| 30 Apr 2004 | INR | 338.75 | 344 | 327.5 | 327.5 | 65.5 | -5.75 (-1.73%) | 2,721 |
| 29 Apr 2004 | INR | 325.75 | 338.75 | 325.75 | 333.25 | 66.65 | +14.5 (+4.55%) | 4,789 |
| 28 Apr 2004 | INR | 326 | 330 | 307.5 | 318.75 | 63.75 | -13.75 (-4.14%) | 12,150 |
| 27 Apr 2004 | INR | 369.25 | 374.5 | 332.5 | 332.5 | 66.5 | -37 (-10.01%) | 14,804 |
| 23 Apr 2004 | INR | 373 | 376 | 365.75 | 369.5 | 73.9 | +13 (+3.65%) | 13,757 |
| 22 Apr 2004 | INR | 380 | 384.5 | 356.5 | 356.5 | 71.3 | -11.25 (-3.06%) | 23,774 |
| 21 Apr 2004 | INR | 326 | 367.75 | 326 | 367.75 | 73.55 | +27.75 (+8.16%) | 38,905 |
| 20 Apr 2004 | INR | 312.5 | 342.5 | 311.5 | 340 | 68 | +15.5 (+4.78%) | 6,539 |
| 19 Apr 2004 | INR | 328.75 | 337.5 | 322.5 | 324.5 | 64.9 | +7.25 (+2.29%) | 5,763 |
| 16 Apr 2004 | INR | 320 | 329.5 | 317.25 | 317.25 | 63.45 | +8.25 (+2.67%) | 11,950 |
| 15 Apr 2004 | INR | 320 | 326.5 | 306.25 | 309 | 61.8 | -10.25 (-3.21%) | 2,102 |
| 13 Apr 2004 | INR | 334.5 | 334.5 | 300 | 319.25 | 63.85 | -2.5 (-0.78%) | 408 |
| 12 Apr 2004 | INR | 324.75 | 327.5 | 305.25 | 321.75 | 64.35 | +18.5 (+6.10%) | 3,676 |
| 8 Apr 2004 | INR | 305.25 | 318.75 | 302.5 | 303.25 | 60.65 | -4.75 (-1.54%) | 824 |
| 7 Apr 2004 | INR | 322 | 322 | 308 | 308 | 61.6 | -2 (-0.65%) | 663 |
| 6 Apr 2004 | INR | 322.5 | 325 | 300.5 | 310 | 62 | -22 (-6.63%) | 6,461 |
| 5 Apr 2004 | INR | 315 | 338.5 | 315 | 332 | 66.4 | +21 (+6.75%) | 6,637 |
| 2 Apr 2004 | INR | 322.5 | 322.5 | 305 | 311 | 62.2 | 0.0 (0.0%) | 1,685 |
| 1 Apr 2004 | INR | 287.5 | 311.5 | 285 | 311 | 62.2 | +28.5 (+10.09%) | 5,435 |
| 31 Mar 2004 | INR | 284 | 290 | 280.25 | 282.5 | 56.5 | -2 (-0.70%) | 2,641 |
