| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | INR | 60 | 62.75 | 59.8 | 61.2 | 61.2 | +2.4 (+4.08%) | 521,158 |
| 5 May 2004 | INR | 58.7 | 59.75 | 58 | 58.8 | 58.8 | +1.05 (+1.82%) | 204,423 |
| 4 May 2004 | INR | 58.3 | 60 | 57.6 | 57.75 | 57.75 | -0.45 (-0.77%) | 230,091 |
| 3 May 2004 | INR | 56.55 | 58.2 | 56 | 58.2 | 58.2 | +0.2 (+0.34%) | 114,397 |
| 30 Apr 2004 | INR | 62.5 | 62.5 | 57.75 | 58 | 58 | -2.9 (-4.76%) | 238,132 |
| 29 Apr 2004 | INR | 63.8 | 63.8 | 60.9 | 60.9 | 60.9 | -2.1 (-3.33%) | 223,020 |
| 28 Apr 2004 | INR | 64.5 | 66 | 62.75 | 63 | 63 | -1.1 (-1.72%) | 108,788 |
| 27 Apr 2004 | INR | 65.1 | 66.75 | 64.1 | 64.1 | 64.1 | -2.95 (-4.40%) | 212,817 |
| 23 Apr 2004 | INR | 68.75 | 68.95 | 66 | 67.05 | 67.05 | +0.05 (+0.07%) | 272,353 |
| 22 Apr 2004 | INR | 69.9 | 71 | 66.5 | 67 | 67 | -2.15 (-3.11%) | 240,427 |
| 21 Apr 2004 | INR | 68.75 | 70.85 | 68.55 | 69.15 | 69.15 | +2.3 (+3.44%) | 180,956 |
| 20 Apr 2004 | INR | 68.85 | 69.45 | 66.85 | 66.85 | 66.85 | -1.15 (-1.69%) | 109,278 |
| 19 Apr 2004 | INR | 69.8 | 70.8 | 68 | 68 | 68 | -0.05 (-0.07%) | 76,824 |
| 16 Apr 2004 | INR | 70.7 | 70.75 | 67.25 | 68.05 | 68.05 | -0.45 (-0.66%) | 183,598 |
| 15 Apr 2004 | INR | 73 | 73.5 | 68.5 | 68.5 | 68.5 | -3.25 (-4.53%) | 163,990 |
| 13 Apr 2004 | INR | 73.5 | 73.85 | 70.8 | 71.75 | 71.75 | -1.25 (-1.71%) | 59,675 |
| 12 Apr 2004 | INR | 74 | 74.75 | 72 | 73 | 73 | 0.0 (0.0%) | 87,124 |
| 8 Apr 2004 | INR | 74 | 75 | 72.75 | 73 | 73 | 0.0 (0.0%) | 115,265 |
| 7 Apr 2004 | INR | 74.8 | 75.4 | 72.5 | 73 | 73 | -1.7 (-2.28%) | 115,952 |
| 6 Apr 2004 | INR | 74.85 | 75.1 | 72.65 | 74.7 | 74.7 | +1.1 (+1.49%) | 195,893 |
| 5 Apr 2004 | INR | 72.75 | 74.8 | 72.15 | 73.6 | 73.6 | +1.45 (+2.01%) | 168,610 |
| 2 Apr 2004 | INR | 74.4 | 75.4 | 70.75 | 72.15 | 72.15 | -1.35 (-1.84%) | 90,161 |
| 1 Apr 2004 | INR | 73.45 | 74.5 | 71.25 | 73.5 | 73.5 | +2.8 (+3.96%) | 129,851 |
| 31 Mar 2004 | INR | 70.4 | 71.25 | 67.1 | 70.7 | 70.7 | +0.55 (+0.78%) | 199,144 |
| 30 Mar 2004 | INR | 73.9 | 74.6 | 69.55 | 70.15 | 70.15 | +0.15 (+0.21%) | 54,212 |
| 29 Mar 2004 | INR | 72.25 | 73.5 | 67.2 | 70 | 70 | -2.75 (-3.78%) | 78,099 |
| 26 Mar 2004 | INR | 63.45 | 74.25 | 62.8 | 72.75 | 72.75 | +10.25 (+16.40%) | 381,823 |
| 25 Mar 2004 | INR | 62.5 | 64 | 62 | 62.5 | 62.5 | 0.0 (0.0%) | 51,958 |
| 24 Mar 2004 | INR | 62.9 | 63.75 | 62 | 62.5 | 62.5 | +0.45 (+0.73%) | 42,594 |
| 23 Mar 2004 | INR | 64.7 | 64.7 | 60.6 | 62.05 | 62.05 | -0.45 (-0.72%) | 117,703 |
