| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | INR | 7.65 | 7.75 | 6.75 | 7.62 | 1.524 | -0.79 (-9.39%) | 31,570 |
| 14 May 2004 | INR | 9.99 | 9.99 | 8.25 | 8.41 | 1.682 | -1.29 (-13.30%) | 44,946 |
| 13 May 2004 | INR | 9 | 10.2 | 8.71 | 9.7 | 1.94 | +0.12 (+1.25%) | 65,351 |
| 12 May 2004 | INR | 9.9 | 9.9 | 9.3 | 9.58 | 1.916 | +0.37 (+4.02%) | 56,008 |
| 11 May 2004 | INR | 10.5 | 10.54 | 9 | 9.21 | 1.842 | +0.42 (+4.78%) | 118,034 |
| 10 May 2004 | INR | 7.6 | 8.94 | 7.6 | 8.79 | 1.758 | +1 (+12.84%) | 70,257 |
| 7 May 2004 | INR | 7.5 | 8.04 | 7.5 | 7.79 | 1.558 | +0.03 (+0.39%) | 21,615 |
| 6 May 2004 | INR | 7.5 | 8 | 7.25 | 7.76 | 1.552 | +0.33 (+4.44%) | 23,510 |
| 5 May 2004 | INR | 7.1 | 8 | 7.05 | 7.43 | 1.486 | +0.63 (+9.26%) | 27,308 |
| 4 May 2004 | INR | 7 | 7 | 6.25 | 6.8 | 1.36 | +0.3 (+4.62%) | 6,109 |
| 3 May 2004 | INR | 6.3 | 6.6 | 6.3 | 6.5 | 1.3 | -0.33 (-4.83%) | 2,612 |
| 30 Apr 2004 | INR | 5.76 | 7.26 | 5.75 | 6.83 | 1.366 | +0.78 (+12.89%) | 12,111 |
| 29 Apr 2004 | INR | 6.2 | 6.25 | 6.05 | 6.05 | 1.21 | -0.1 (-1.63%) | 1,730 |
| 28 Apr 2004 | INR | 6 | 6.55 | 6 | 6.15 | 1.23 | -0.15 (-2.38%) | 2,680 |
| 27 Apr 2004 | INR | 6.52 | 6.8 | 6.22 | 6.3 | 1.26 | -0.55 (-8.03%) | 11,030 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 6.85 | 1.37 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 6.1 | 7.1 | 6.1 | 6.85 | 1.37 | +0.54 (+8.56%) | 5,620 |
| 22 Apr 2004 | INR | 6.2 | 6.79 | 6.2 | 6.31 | 1.262 | +0.06 (+0.96%) | 4,376 |
| 21 Apr 2004 | INR | 6 | 6.25 | 5.9 | 6.25 | 1.25 | +0.45 (+7.76%) | 5,880 |
| 20 Apr 2004 | INR | 5.92 | 5.92 | 5.51 | 5.8 | 1.16 | -0.65 (-10.08%) | 690 |
| 19 Apr 2004 | INR | 6.5 | 6.5 | 5.9 | 6.45 | 1.29 | +0.45 (+7.50%) | 2,220 |
| 16 Apr 2004 | INR | 6.26 | 6.84 | 5.5 | 6 | 1.2 | -0.27 (-4.31%) | 5,484 |
| 15 Apr 2004 | INR | 6 | 6.43 | 6 | 6.27 | 1.254 | +0.28 (+4.67%) | 3,190 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 5.99 | 1.198 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 6.02 | 6.5 | 5.83 | 5.99 | 1.198 | -0.2 (-3.23%) | 7,670 |
| 12 Apr 2004 | INR | 6.05 | 6.6 | 6.01 | 6.19 | 1.238 | +0.44 (+7.65%) | 11,590 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 5.75 | 1.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 5.8 | 6.24 | 5.7 | 5.75 | 1.15 | -0.25 (-4.17%) | 1,820 |
| 7 Apr 2004 | INR | 6 | 6.6 | 6 | 6 | 1.2 | -0.02 (-0.33%) | 1,211 |
| 6 Apr 2004 | INR | 5.93 | 6.2 | 5.91 | 6.02 | 1.204 | -0.53 (-8.09%) | 9,261 |
