| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | INR | 38 | 38.2 | 36.2 | 36.2 | 36.2 | -0.95 (-2.56%) | 98,018 |
| 5 May 2004 | INR | 39.4 | 39.45 | 36.05 | 37.15 | 37.15 | -1 (-2.62%) | 271,422 |
| 4 May 2004 | INR | 36.5 | 38.15 | 35.65 | 38.15 | 38.15 | +3.5 (+10.10%) | 443,642 |
| 3 May 2004 | INR | 33.25 | 34.65 | 32.6 | 34.65 | 34.65 | +3.15 (+10%) | 310,334 |
| 30 Apr 2004 | INR | 29 | 31.5 | 28.25 | 31.5 | 31.5 | +2.5 (+8.62%) | 105,309 |
| 29 Apr 2004 | INR | 28.3 | 29.6 | 27.55 | 29 | 29 | +0.8 (+2.84%) | 81,577 |
| 28 Apr 2004 | INR | 29 | 29 | 27.3 | 28.2 | 28.2 | -0.85 (-2.93%) | 100,033 |
| 27 Apr 2004 | INR | 32.95 | 33 | 29.05 | 29.05 | 29.05 | -3.1 (-9.64%) | 146,760 |
| 23 Apr 2004 | INR | 33.4 | 35 | 31.8 | 32.15 | 32.15 | -0.55 (-1.68%) | 62,766 |
| 22 Apr 2004 | INR | 33.95 | 33.95 | 31.8 | 32.7 | 32.7 | -0.65 (-1.95%) | 84,692 |
| 21 Apr 2004 | INR | 33.3 | 33.75 | 32.6 | 33.35 | 33.35 | +0.5 (+1.52%) | 67,007 |
| 20 Apr 2004 | INR | 34.5 | 34.5 | 32.4 | 32.85 | 32.85 | -0.85 (-2.52%) | 89,531 |
| 19 Apr 2004 | INR | 33.95 | 35.4 | 33.35 | 33.7 | 33.7 | +2.2 (+6.98%) | 250,316 |
| 16 Apr 2004 | INR | 31.6 | 32.8 | 31.1 | 31.5 | 31.5 | -0.25 (-0.79%) | 173,300 |
| 15 Apr 2004 | INR | 31.9 | 32.8 | 30.2 | 31.75 | 31.75 | +1.7 (+5.66%) | 218,152 |
| 13 Apr 2004 | INR | 27.6 | 30.05 | 27.2 | 30.05 | 30.05 | +2.45 (+8.88%) | 186,758 |
| 12 Apr 2004 | INR | 27.4 | 28 | 26.5 | 27.6 | 27.6 | +0.8 (+2.99%) | 100,319 |
| 8 Apr 2004 | INR | 27.2 | 28 | 26.75 | 26.8 | 26.8 | -0.55 (-2.01%) | 53,875 |
| 7 Apr 2004 | INR | 27 | 28.45 | 27 | 27.35 | 27.35 | -0.6 (-2.15%) | 86,976 |
| 6 Apr 2004 | INR | 27.8 | 28.35 | 26.9 | 27.95 | 27.95 | +1.05 (+3.90%) | 156,103 |
| 5 Apr 2004 | INR | 25.5 | 27.4 | 25.5 | 26.9 | 26.9 | +0.9 (+3.46%) | 142,172 |
| 2 Apr 2004 | INR | 25.7 | 26.1 | 24.95 | 26 | 26 | +0.9 (+3.59%) | 114,221 |
| 1 Apr 2004 | INR | 24.25 | 25.25 | 23.9 | 25.1 | 25.1 | +1.55 (+6.58%) | 123,670 |
| 31 Mar 2004 | INR | 23.5 | 24.8 | 23.5 | 23.55 | 23.55 | -0.25 (-1.05%) | 77,364 |
| 30 Mar 2004 | INR | 22.5 | 24.2 | 22.5 | 23.8 | 23.8 | +1.05 (+4.62%) | 99,505 |
| 29 Mar 2004 | INR | 21.9 | 22.75 | 21.5 | 22.75 | 22.75 | +1.35 (+6.31%) | 77,429 |
| 26 Mar 2004 | INR | 20.65 | 21.8 | 20.25 | 21.4 | 21.4 | +1.25 (+6.20%) | 153,706 |
| 25 Mar 2004 | INR | 19.35 | 20.95 | 19.35 | 20.15 | 20.15 | +0.7 (+3.60%) | 58,127 |
| 24 Mar 2004 | INR | 18.25 | 20.4 | 18.25 | 19.45 | 19.45 | +0.75 (+4.01%) | 122,893 |
| 23 Mar 2004 | INR | 20 | 20 | 17.5 | 18.7 | 18.7 | -0.5 (-2.60%) | 179,369 |
