| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | INR | 69.5 | 71 | 69 | 70.6 | 70.6 | +3 (+4.44%) | 2,640,689 |
| 5 May 2004 | INR | 68.4 | 69.6 | 67 | 67.6 | 67.6 | +0.85 (+1.27%) | 2,783,784 |
| 4 May 2004 | INR | 61.95 | 67.7 | 61.5 | 66.75 | 66.75 | +5.75 (+9.43%) | 3,809,345 |
| 3 May 2004 | INR | 63 | 63.7 | 60.2 | 61 | 61 | -2.25 (-3.56%) | 1,661,135 |
| 30 Apr 2004 | INR | 65 | 65.4 | 63 | 63.25 | 63.25 | -1.45 (-2.24%) | 2,338,540 |
| 29 Apr 2004 | INR | 64 | 65.7 | 63.75 | 64.7 | 64.7 | +1 (+1.57%) | 2,605,752 |
| 28 Apr 2004 | INR | 62.1 | 63.95 | 59.4 | 63.7 | 63.7 | +1.65 (+2.66%) | 3,020,072 |
| 27 Apr 2004 | INR | 66.5 | 66.5 | 60.6 | 62.05 | 62.05 | -6.55 (-9.55%) | 3,202,200 |
| 23 Apr 2004 | INR | 69.5 | 71.5 | 67.65 | 68.6 | 68.6 | 0.0 (0.0%) | 2,549,299 |
| 22 Apr 2004 | INR | 66.5 | 69.7 | 66.5 | 68.6 | 68.6 | +2.9 (+4.41%) | 2,233,865 |
| 21 Apr 2004 | INR | 65.05 | 67.45 | 63.5 | 65.7 | 65.7 | +1.2 (+1.86%) | 2,702,629 |
| 20 Apr 2004 | INR | 68 | 68.5 | 64 | 64.5 | 64.5 | -3.35 (-4.94%) | 2,723,956 |
| 19 Apr 2004 | INR | 70 | 70.5 | 66 | 67.85 | 67.85 | +0.6 (+0.89%) | 3,155,291 |
| 16 Apr 2004 | INR | 72.5 | 73 | 67 | 67.25 | 67.25 | -4.95 (-6.86%) | 5,814,079 |
| 15 Apr 2004 | INR | 67.25 | 75 | 65 | 72.2 | 72.2 | +5.7 (+8.57%) | 8,861,581 |
| 13 Apr 2004 | INR | 59.5 | 70.7 | 56.15 | 66.5 | 66.5 | +6.9 (+11.58%) | 7,278,724 |
| 12 Apr 2004 | INR | 60 | 60.5 | 59 | 59.6 | 59.6 | -0.4 (-0.67%) | 962,710 |
| 8 Apr 2004 | INR | 55.9 | 60 | 55.5 | 60 | 60 | +4.3 (+7.72%) | 2,519,508 |
| 7 Apr 2004 | INR | 56 | 56.25 | 55 | 55.7 | 55.7 | -0.5 (-0.89%) | 1,525,608 |
| 6 Apr 2004 | INR | 56.5 | 56.9 | 54.85 | 56.2 | 56.2 | -0.4 (-0.71%) | 1,650,001 |
| 5 Apr 2004 | INR | 57.95 | 58.1 | 56 | 56.6 | 56.6 | -0.9 (-1.57%) | 1,409,301 |
| 2 Apr 2004 | INR | 56.1 | 57.75 | 56 | 57.5 | 57.5 | +1.35 (+2.40%) | 2,195,022 |
| 1 Apr 2004 | INR | 56.25 | 57.45 | 55.85 | 56.15 | 56.15 | +0.05 (+0.09%) | 1,819,397 |
| 31 Mar 2004 | INR | 56 | 56.95 | 55.5 | 56.1 | 56.1 | -0.5 (-0.88%) | 979,214 |
| 30 Mar 2004 | INR | 55.75 | 56.7 | 54.8 | 56.6 | 56.6 | +1.65 (+3.00%) | 1,729,252 |
| 29 Mar 2004 | INR | 54.8 | 55.9 | 53.55 | 54.95 | 54.95 | +1.25 (+2.33%) | 1,694,570 |
| 26 Mar 2004 | INR | 52.75 | 55.45 | 52.75 | 53.7 | 53.7 | +1.35 (+2.58%) | 2,435,595 |
| 25 Mar 2004 | INR | 52 | 54.25 | 52 | 52.35 | 52.35 | +0.25 (+0.48%) | 2,454,954 |
| 24 Mar 2004 | INR | 51 | 52.4 | 50.5 | 52.1 | 52.1 | +1.25 (+2.46%) | 1,568,599 |
| 23 Mar 2004 | INR | 51.15 | 52.45 | 50.5 | 50.85 | 50.85 | -1.1 (-2.12%) | 2,051,013 |
