| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 52.15 | 55.4 | 52.15 | 55.1 | 11.02 | +3.45 (+6.68%) | 534,800 |
| 21 May 2004 | INR | 52.5 | 52.5 | 50.15 | 51.65 | 10.33 | -0.65 (-1.24%) | 353,780 |
| 20 May 2004 | INR | 53.9 | 57 | 52 | 52.3 | 10.46 | +0.3 (+0.58%) | 539,120 |
| 19 May 2004 | INR | 50.8 | 52.5 | 50 | 52 | 10.4 | +3.05 (+6.23%) | 547,555 |
| 18 May 2004 | INR | 49 | 51 | 48.05 | 48.95 | 9.79 | +0.2 (+0.41%) | 737,680 |
| 17 May 2004 | INR | 49.1 | 49.8 | 45 | 48.75 | 9.75 | -1.8 (-3.56%) | 615,755 |
| 14 May 2004 | INR | 57.5 | 58.95 | 50 | 50.55 | 10.11 | -6 (-10.61%) | 902,585 |
| 13 May 2004 | INR | 51.3 | 57.3 | 51.3 | 56.55 | 11.31 | +1.1 (+1.98%) | 620,810 |
| 12 May 2004 | INR | 57.4 | 57.4 | 55.15 | 55.45 | 11.09 | -0.5 (-0.89%) | 419,270 |
| 11 May 2004 | INR | 59 | 59 | 55.25 | 55.95 | 11.19 | -3.05 (-5.17%) | 606,155 |
| 10 May 2004 | INR | 57.1 | 60 | 57 | 59 | 11.8 | +0.9 (+1.55%) | 919,005 |
| 7 May 2004 | INR | 57.8 | 58.6 | 56.25 | 58.1 | 11.62 | +0.15 (+0.26%) | 631,670 |
| 6 May 2004 | INR | 56.5 | 58.25 | 56.05 | 57.95 | 11.59 | +2.1 (+3.76%) | 486,285 |
| 5 May 2004 | INR | 55.7 | 56.75 | 55.1 | 55.85 | 11.17 | +0.75 (+1.36%) | 737,580 |
| 4 May 2004 | INR | 57.3 | 57.95 | 55 | 55.1 | 11.02 | -1.8 (-3.16%) | 535,955 |
| 3 May 2004 | INR | 55 | 57.3 | 54.55 | 56.9 | 11.38 | +1.2 (+2.15%) | 637,920 |
| 30 Apr 2004 | INR | 55.8 | 56.85 | 55.5 | 55.7 | 11.14 | -0.7 (-1.24%) | 365,520 |
| 29 Apr 2004 | INR | 55.4 | 57 | 54.55 | 56.4 | 11.28 | +2 (+3.68%) | 590,020 |
| 28 Apr 2004 | INR | 51.25 | 56 | 51.25 | 54.4 | 10.88 | +0.05 (+0.09%) | 850,730 |
| 27 Apr 2004 | INR | 55 | 56.3 | 54.05 | 54.35 | 10.87 | -3.25 (-5.64%) | 644,390 |
| 26 Apr 2004 | INR | 57.6 | 57.6 | 57.6 | 57.6 | 11.52 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 57.85 | 58.75 | 57.3 | 57.6 | 11.52 | +0.35 (+0.61%) | 549,090 |
| 22 Apr 2004 | INR | 57.5 | 60.4 | 56.9 | 57.25 | 11.45 | -0.1 (-0.17%) | 1,651,530 |
| 21 Apr 2004 | INR | 57.1 | 58.6 | 57.05 | 57.35 | 11.47 | -0.05 (-0.09%) | 548,240 |
| 20 Apr 2004 | INR | 57.1 | 57.75 | 55.85 | 57.4 | 11.48 | +0.8 (+1.41%) | 492,895 |
| 19 Apr 2004 | INR | 58.1 | 59.6 | 56.1 | 56.6 | 11.32 | -0.5 (-0.88%) | 542,985 |
| 16 Apr 2004 | INR | 56 | 58.5 | 56 | 57.1 | 11.42 | 0.0 (0.0%) | 501,910 |
| 15 Apr 2004 | INR | 58 | 58.5 | 57 | 57.1 | 11.42 | -0.6 (-1.04%) | 615,750 |
| 14 Apr 2004 | INR | 57.7 | 57.7 | 57.7 | 57.7 | 11.54 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 60 | 60.45 | 57.05 | 57.7 | 11.54 | -1.55 (-2.62%) | 1,203,305 |
