| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | INR | 33.2 | 33.2 | 31 | 31 | 31 | -1 (-3.13%) | 150 |
| 20 May 2004 | INR | 34.8 | 35.6 | 32 | 32 | 32 | +2 (+6.67%) | 301 |
| 19 May 2004 | INR | 37.25 | 37.25 | 30 | 30 | 30 | -7.5 (-20%) | 847 |
| 18 May 2004 | INR | 33.8 | 37.5 | 33.75 | 37.5 | 37.5 | +3.05 (+8.85%) | 400 |
| 17 May 2004 | INR | 33.4 | 34.45 | 30.9 | 34.45 | 34.45 | +2.65 (+8.33%) | 925 |
| 14 May 2004 | INR | 35.5 | 36.85 | 31 | 31.8 | 31.8 | -4.2 (-11.67%) | 41,825 |
| 13 May 2004 | INR | 34.1 | 40.7 | 34.1 | 36 | 36 | +0.9 (+2.56%) | 3,950 |
| 12 May 2004 | INR | 34.9 | 35.1 | 34.5 | 35.1 | 35.1 | +0.35 (+1.01%) | 700 |
| 11 May 2004 | INR | 39.4 | 39.4 | 34.75 | 34.75 | 34.75 | -1.65 (-4.53%) | 14,360 |
| 10 May 2004 | INR | 37.55 | 37.55 | 36.4 | 36.4 | 36.4 | -1.15 (-3.06%) | 1,890 |
| 7 May 2004 | INR | 39.7 | 39.8 | 37.55 | 37.55 | 37.55 | -0.35 (-0.92%) | 1,350 |
| 6 May 2004 | INR | 37.9 | 37.9 | 37.5 | 37.9 | 37.9 | +1.15 (+3.13%) | 3,565 |
| 5 May 2004 | INR | 37.25 | 39.9 | 36.75 | 36.75 | 36.75 | -0.25 (-0.68%) | 5,802 |
| 4 May 2004 | INR | 39 | 40 | 36.1 | 37 | 37 | -1.8 (-4.64%) | 13,720 |
| 30 Apr 2004 | INR | 38.8 | 38.8 | 38.8 | 38.8 | 38.8 | -0.6 (-1.52%) | 100 |
| 29 Apr 2004 | INR | 39.4 | 39.4 | 39.4 | 39.4 | 39.4 | +1.9 (+5.07%) | 100 |
| 27 Apr 2004 | INR | 36.5 | 37.5 | 36 | 37.5 | 37.5 | -0.5 (-1.32%) | 1,600 |
| 23 Apr 2004 | INR | 38 | 38 | 38 | 38 | 38 | +1.65 (+4.54%) | 300 |
| 22 Apr 2004 | INR | 36.25 | 36.35 | 36.25 | 36.35 | 36.35 | -2.45 (-6.31%) | 220 |
| 21 Apr 2004 | INR | 36.1 | 39.45 | 36.1 | 38.8 | 38.8 | +1.3 (+3.47%) | 250 |
| 19 Apr 2004 | INR | 40 | 40 | 37.5 | 37.5 | 37.5 | -0.25 (-0.66%) | 300 |
| 16 Apr 2004 | INR | 37 | 37.75 | 37 | 37.75 | 37.75 | +1.15 (+3.14%) | 4,000 |
| 13 Apr 2004 | INR | 36 | 36.6 | 35.9 | 36.6 | 36.6 | 0.0 (0.0%) | 805 |
| 12 Apr 2004 | INR | 35.75 | 36.6 | 35.7 | 36.6 | 36.6 | +1.3 (+3.68%) | 1,125 |
| 8 Apr 2004 | INR | 34.9 | 35.3 | 34.9 | 35.3 | 35.3 | +0.5 (+1.44%) | 1,464 |
| 6 Apr 2004 | INR | 32 | 35 | 32 | 34.8 | 34.8 | -0.05 (-0.14%) | 559 |
| 1 Apr 2004 | INR | 34.05 | 34.85 | 34.05 | 34.85 | 34.85 | +3.65 (+11.70%) | 31,100 |
| 30 Mar 2004 | INR | 31 | 31.2 | 31 | 31.2 | 31.2 | -3.6 (-10.34%) | 60 |
| 29 Mar 2004 | INR | 33.4 | 34.8 | 28.2 | 34.8 | 34.8 | +2.3 (+7.08%) | 48,051 |
| 26 Mar 2004 | INR | 34.5 | 34.5 | 30 | 32.5 | 32.5 | +0.55 (+1.72%) | 1,185 |
