| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | INR | 50 | 50.65 | 50 | 50 | 8.3333 | +0.65 (+1.32%) | 8,048 |
| 5 May 2004 | INR | 49 | 50 | 49 | 49.35 | 8.225 | -0.85 (-1.69%) | 5,066 |
| 4 May 2004 | INR | 49.75 | 50.2 | 48.7 | 50.2 | 8.3667 | +0.2 (+0.40%) | 4,499 |
| 3 May 2004 | INR | 48 | 50 | 47.5 | 50 | 8.3333 | 0.0 (0.0%) | 2,687 |
| 30 Apr 2004 | INR | 52.2 | 52.2 | 50 | 50 | 8.3333 | -0.8 (-1.57%) | 7,570 |
| 29 Apr 2004 | INR | 50.75 | 52.3 | 50.5 | 50.8 | 8.4667 | +0.8 (+1.60%) | 2,282 |
| 28 Apr 2004 | INR | 50 | 50 | 48.15 | 50 | 8.3333 | +1.9 (+3.95%) | 2,750 |
| 27 Apr 2004 | INR | 52.35 | 52.35 | 48.1 | 48.1 | 8.0167 | -1.45 (-2.93%) | 1,825 |
| 23 Apr 2004 | INR | 50.55 | 52 | 49.55 | 49.55 | 8.2583 | -1.05 (-2.08%) | 5,072 |
| 22 Apr 2004 | INR | 51.75 | 52 | 50.15 | 50.6 | 8.4333 | +0.6 (+1.20%) | 9,500 |
| 21 Apr 2004 | INR | 43.4 | 51 | 43.4 | 50 | 8.3333 | 0.0 (0.0%) | 5,829 |
| 20 Apr 2004 | INR | 50 | 51.4 | 49.1 | 50 | 8.3333 | -0.7 (-1.38%) | 5,747 |
| 19 Apr 2004 | INR | 51 | 51.5 | 49.9 | 50.7 | 8.45 | +1.35 (+2.74%) | 6,300 |
| 16 Apr 2004 | INR | 50.5 | 51 | 49.05 | 49.35 | 8.225 | +0.65 (+1.33%) | 3,599 |
| 15 Apr 2004 | INR | 47 | 49.4 | 47 | 48.7 | 8.1167 | +1.05 (+2.20%) | 3,150 |
| 13 Apr 2004 | INR | 47.5 | 49.05 | 47.5 | 47.65 | 7.9417 | -1.6 (-3.25%) | 3,256 |
| 12 Apr 2004 | INR | 43.5 | 49.7 | 43.5 | 49.25 | 8.2083 | +0.25 (+0.51%) | 4,734 |
| 8 Apr 2004 | INR | 50 | 50 | 47.3 | 49 | 8.1667 | +0.5 (+1.03%) | 1,702 |
| 7 Apr 2004 | INR | 49.45 | 49.5 | 48 | 48.5 | 8.0833 | +0.5 (+1.04%) | 1,180 |
| 6 Apr 2004 | INR | 47.1 | 49.8 | 47.1 | 48 | 8 | +0.2 (+0.42%) | 4,347 |
| 5 Apr 2004 | INR | 47.75 | 48.95 | 46.8 | 47.8 | 7.9667 | +0.8 (+1.70%) | 2,671 |
| 2 Apr 2004 | INR | 47.5 | 48.5 | 46.45 | 47 | 7.8333 | +0.8 (+1.73%) | 7,259 |
| 1 Apr 2004 | INR | 44.5 | 47 | 44.5 | 46.2 | 7.7 | +1.95 (+4.41%) | 3,047 |
| 31 Mar 2004 | INR | 44 | 45.6 | 43.95 | 44.25 | 7.375 | +0.3 (+0.68%) | 10,025 |
| 30 Mar 2004 | INR | 45 | 45 | 43.5 | 43.95 | 7.325 | +1.25 (+2.93%) | 6,935 |
| 29 Mar 2004 | INR | 44.5 | 45 | 42.7 | 42.7 | 7.1167 | +0.3 (+0.71%) | 5,498 |
| 26 Mar 2004 | INR | 42.7 | 43.8 | 42.4 | 42.4 | 7.0667 | +1.2 (+2.91%) | 5,850 |
| 25 Mar 2004 | INR | 41.95 | 42 | 41.2 | 41.2 | 6.8667 | +0.15 (+0.37%) | 3,228 |
| 24 Mar 2004 | INR | 39.75 | 41.95 | 39.75 | 41.05 | 6.8417 | -0.05 (-0.12%) | 4,670 |
| 23 Mar 2004 | INR | 41 | 41.95 | 40.4 | 41.1 | 6.85 | +0.8 (+1.99%) | 10,061 |
