| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | INR | 1,696 | 1,710.4 | 1,631.2 | 1,645.6 | 822.8 | -46 (-2.72%) | 17,382 |
| 30 Apr 2004 | INR | 1,700 | 1,733.6 | 1,684.4 | 1,691.6 | 845.8 | +0.8 (+0.05%) | 12,963 |
| 29 Apr 2004 | INR | 1,712.4 | 1,721.6 | 1,672 | 1,690.8 | 845.4 | -6.4 (-0.38%) | 21,777 |
| 28 Apr 2004 | INR | 1,710.4 | 1,718.8 | 1,672 | 1,697.2 | 848.6 | +10.8 (+0.64%) | 16,800 |
| 27 Apr 2004 | INR | 1,776.8 | 1,776.8 | 1,672.8 | 1,686.4 | 843.2 | -90.8 (-5.11%) | 20,555 |
| 26 Apr 2004 | INR | 1,777.2 | 1,777.2 | 1,777.2 | 1,777.2 | 888.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 1,748 | 1,820.4 | 1,748 | 1,777.2 | 888.6 | +20.4 (+1.16%) | 31,077 |
| 22 Apr 2004 | INR | 1,742.8 | 1,775.2 | 1,736 | 1,756.8 | 878.4 | +24.8 (+1.43%) | 16,891 |
| 21 Apr 2004 | INR | 1,710.4 | 1,771.2 | 1,700 | 1,732 | 866 | +17.2 (+1.00%) | 37,516 |
| 20 Apr 2004 | INR | 1,788 | 1,788 | 1,701.2 | 1,714.8 | 857.4 | -58.4 (-3.29%) | 42,864 |
| 19 Apr 2004 | INR | 1,872 | 1,878.8 | 1,752 | 1,773.2 | 886.6 | -120.4 (-6.36%) | 27,871 |
| 16 Apr 2004 | INR | 1,893.6 | 1,893.6 | 1,893.6 | 1,893.6 | 946.8 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | INR | 1,904 | 1,937.6 | 1,872.4 | 1,893.6 | 946.8 | +13.6 (+0.72%) | 50,467 |
| 14 Apr 2004 | INR | 1,880 | 1,880 | 1,880 | 1,880 | 940 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 1,792 | 1,895.2 | 1,780.4 | 1,880 | 940 | +96.8 (+5.43%) | 72,466 |
| 12 Apr 2004 | INR | 1,774.4 | 1,818.8 | 1,761.2 | 1,783.2 | 891.6 | +23.2 (+1.32%) | 27,316 |
| 9 Apr 2004 | INR | 1,760 | 1,760 | 1,760 | 1,760 | 880 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 1,720 | 1,784 | 1,714 | 1,760 | 880 | +29.2 (+1.69%) | 37,712 |
| 7 Apr 2004 | INR | 1,784 | 1,788 | 1,696 | 1,730.8 | 865.4 | -48 (-2.70%) | 35,859 |
| 6 Apr 2004 | INR | 1,830.4 | 1,854.8 | 1,764 | 1,778.8 | 889.4 | -18.4 (-1.02%) | 46,504 |
| 5 Apr 2004 | INR | 1,744 | 1,860 | 1,720 | 1,797.2 | 898.6 | +85.6 (+5.00%) | 83,114 |
| 2 Apr 2004 | INR | 1,712 | 1,773.6 | 1,681.6 | 1,711.6 | 855.8 | -5.6 (-0.33%) | 37,041 |
| 1 Apr 2004 | INR | 1,640.8 | 1,748 | 1,638.4 | 1,717.2 | 858.6 | +95.6 (+5.90%) | 32,083 |
| 31 Mar 2004 | INR | 1,680.8 | 1,709.6 | 1,610.4 | 1,621.6 | 810.8 | -103.6 (-6.01%) | 34,783 |
| 30 Mar 2004 | INR | 1,743.2 | 1,773.6 | 1,704 | 1,725.2 | 862.6 | +4.4 (+0.26%) | 31,704 |
| 29 Mar 2004 | INR | 1,736 | 1,757.6 | 1,676 | 1,720.8 | 860.4 | -6.4 (-0.37%) | 21,457 |
| 26 Mar 2004 | INR | 1,732 | 1,747.2 | 1,696.4 | 1,727.2 | 863.6 | +34 (+2.01%) | 28,359 |
| 25 Mar 2004 | INR | 1,645.6 | 1,720 | 1,632 | 1,693.2 | 846.6 | +55.6 (+3.40%) | 42,425 |
| 24 Mar 2004 | INR | 1,610.4 | 1,678.4 | 1,574.8 | 1,637.6 | 818.8 | +26 (+1.61%) | 46,877 |
| 23 Mar 2004 | INR | 1,616 | 1,631.6 | 1,568 | 1,611.6 | 805.8 | -16 (-0.98%) | 45,615 |
