| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | INR | 36.4 | 36.6 | 34.7 | 35.8 | 3.58 | +0.8 (+2.29%) | 5,494 |
| 21 May 2004 | INR | 34 | 35.5 | 34 | 35 | 3.5 | 0.0 (0.0%) | 6,070 |
| 20 May 2004 | INR | 34.2 | 36 | 34.2 | 35 | 3.5 | +0.2 (+0.57%) | 8,480 |
| 19 May 2004 | INR | 34.5 | 34.9 | 32.7 | 34.8 | 3.48 | +2.4 (+7.41%) | 5,804 |
| 18 May 2004 | INR | 32.3 | 33.8 | 32.3 | 32.4 | 3.24 | -1 (-2.99%) | 7,134 |
| 17 May 2004 | INR | 36.2 | 36.5 | 33.4 | 33.4 | 3.34 | -3.6 (-9.73%) | 8,002 |
| 14 May 2004 | INR | 39.8 | 39.8 | 36.1 | 37 | 3.7 | -2 (-5.13%) | 34,550 |
| 13 May 2004 | INR | 37 | 39.7 | 36.5 | 39 | 3.9 | +0.6 (+1.56%) | 25,438 |
| 12 May 2004 | INR | 38 | 38.5 | 37.8 | 38.4 | 3.84 | +0.2 (+0.52%) | 16,818 |
| 11 May 2004 | INR | 40 | 40 | 36.6 | 38.2 | 3.82 | -0.4 (-1.04%) | 26,214 |
| 10 May 2004 | INR | 38.3 | 38.8 | 37.8 | 38.6 | 3.86 | -0.2 (-0.52%) | 18,384 |
| 7 May 2004 | INR | 38.8 | 39.7 | 38.1 | 38.8 | 3.88 | -0.2 (-0.51%) | 27,886 |
| 6 May 2004 | INR | 39 | 39.1 | 38.1 | 39 | 3.9 | +0.4 (+1.04%) | 25,906 |
| 5 May 2004 | INR | 39.4 | 40 | 38.2 | 38.6 | 3.86 | -0.1 (-0.26%) | 42,732 |
| 4 May 2004 | INR | 36 | 38.8 | 36 | 38.7 | 3.87 | +3.4 (+9.63%) | 50,324 |
| 3 May 2004 | INR | 39.1 | 39.1 | 34.7 | 35.3 | 3.53 | -3.3 (-8.55%) | 59,964 |
| 30 Apr 2004 | INR | 40 | 41 | 37 | 38.6 | 3.86 | -0.3 (-0.77%) | 139,328 |
| 29 Apr 2004 | INR | 36.9 | 39.4 | 36.9 | 38.9 | 3.89 | +2.4 (+6.58%) | 124,212 |
| 28 Apr 2004 | INR | 34.5 | 37.5 | 34.5 | 36.5 | 3.65 | +2 (+5.80%) | 65,260 |
| 27 Apr 2004 | INR | 32.8 | 35.7 | 32.8 | 34.5 | 3.45 | +1.7 (+5.18%) | 83,376 |
| 26 Apr 2004 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 3.28 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 32.8 | 34 | 32.3 | 32.8 | 3.28 | +0.8 (+2.50%) | 42,890 |
| 22 Apr 2004 | INR | 32 | 33 | 32 | 32 | 3.2 | 0.0 (0.0%) | 21,624 |
| 21 Apr 2004 | INR | 32 | 32.2 | 31.5 | 32 | 3.2 | +0.5 (+1.59%) | 20,730 |
| 20 Apr 2004 | INR | 31.3 | 31.7 | 31.2 | 31.5 | 3.15 | 0.0 (0.0%) | 25,744 |
| 19 Apr 2004 | INR | 31.4 | 31.6 | 31.1 | 31.5 | 3.15 | +0.4 (+1.29%) | 21,542 |
| 16 Apr 2004 | INR | 30.6 | 31.3 | 30.6 | 31.1 | 3.11 | 0.0 (0.0%) | 21,994 |
| 15 Apr 2004 | INR | 30.6 | 31.2 | 30.1 | 31.1 | 3.11 | +0.6 (+1.97%) | 21,656 |
| 14 Apr 2004 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 3.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 30 | 31 | 30 | 30.5 | 3.05 | +0.1 (+0.33%) | 17,764 |
