| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | INR | 117.5 | 119 | 116.2 | 117 | 117 | +0.2 (+0.17%) | 14,981 |
| 5 May 2004 | INR | 117 | 117.8 | 115 | 116.8 | 116.8 | +0.8 (+0.69%) | 9,158 |
| 4 May 2004 | INR | 117 | 118 | 114.15 | 116 | 116 | +2.55 (+2.25%) | 14,522 |
| 3 May 2004 | INR | 118.1 | 118.1 | 112.15 | 113.45 | 113.45 | -4.1 (-3.49%) | 46,675 |
| 30 Apr 2004 | INR | 119.1 | 121 | 117.5 | 117.55 | 117.55 | -3.2 (-2.65%) | 16,231 |
| 29 Apr 2004 | INR | 119 | 121.4 | 117.3 | 120.75 | 120.75 | +1.55 (+1.30%) | 19,989 |
| 28 Apr 2004 | INR | 119.45 | 119.95 | 116.1 | 119.2 | 119.2 | +3.15 (+2.71%) | 26,024 |
| 27 Apr 2004 | INR | 129.7 | 129.7 | 116 | 116.05 | 116.05 | -9.65 (-7.68%) | 65,060 |
| 23 Apr 2004 | INR | 120 | 128.7 | 118.55 | 125.7 | 125.7 | +6.2 (+5.19%) | 141,967 |
| 22 Apr 2004 | INR | 121 | 121 | 117.05 | 119.5 | 119.5 | +1 (+0.84%) | 21,724 |
| 21 Apr 2004 | INR | 116 | 119.65 | 116 | 118.5 | 118.5 | +3.5 (+3.04%) | 18,110 |
| 20 Apr 2004 | INR | 116 | 116.9 | 114.5 | 115 | 115 | -0.55 (-0.48%) | 25,604 |
| 19 Apr 2004 | INR | 121 | 122 | 115.55 | 115.55 | 115.55 | +0.3 (+0.26%) | 34,142 |
| 16 Apr 2004 | INR | 118.3 | 121 | 115.2 | 115.25 | 115.25 | -3.3 (-2.78%) | 28,408 |
| 15 Apr 2004 | INR | 118.5 | 121.5 | 118.5 | 118.55 | 118.55 | -0.55 (-0.46%) | 21,570 |
| 13 Apr 2004 | INR | 121 | 124.9 | 117.65 | 119.1 | 119.1 | -1.15 (-0.96%) | 19,423 |
| 12 Apr 2004 | INR | 117.95 | 123.95 | 117.3 | 120.25 | 120.25 | +3.15 (+2.69%) | 52,931 |
| 8 Apr 2004 | INR | 116 | 117.8 | 115.25 | 117.1 | 117.1 | +0.1 (+0.09%) | 9,470 |
| 7 Apr 2004 | INR | 116 | 118 | 115.55 | 117 | 117 | -0.5 (-0.43%) | 24,610 |
| 6 Apr 2004 | INR | 118 | 118.5 | 116 | 117.5 | 117.5 | -0.5 (-0.42%) | 29,300 |
| 5 Apr 2004 | INR | 115 | 119 | 114.95 | 118 | 118 | +4.6 (+4.06%) | 64,890 |
| 2 Apr 2004 | INR | 116.05 | 117.9 | 112.9 | 113.4 | 113.4 | -0.9 (-0.79%) | 46,283 |
| 1 Apr 2004 | INR | 114.9 | 115 | 113 | 114.3 | 114.3 | +2.1 (+1.87%) | 13,237 |
| 31 Mar 2004 | INR | 113.7 | 113.7 | 111 | 112.2 | 112.2 | +0.3 (+0.27%) | 12,632 |
| 30 Mar 2004 | INR | 110 | 114.95 | 110 | 111.9 | 111.9 | +1.9 (+1.73%) | 33,397 |
| 29 Mar 2004 | INR | 109.5 | 110 | 106 | 110 | 110 | +3.9 (+3.68%) | 26,659 |
| 26 Mar 2004 | INR | 105 | 108.9 | 104.5 | 106.1 | 106.1 | -0.85 (-0.79%) | 34,506 |
| 25 Mar 2004 | INR | 102 | 106.95 | 101.95 | 106.95 | 106.95 | +6.95 (+6.95%) | 57,036 |
| 24 Mar 2004 | INR | 96.8 | 101 | 96.8 | 100 | 100 | +0.25 (+0.25%) | 19,052 |
| 23 Mar 2004 | INR | 99 | 102.5 | 95.55 | 99.75 | 99.75 | +1.25 (+1.27%) | 39,198 |
