| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | INR | 57 | 61 | 50.45 | 59.75 | 11.95 | +5.1 (+9.33%) | 1,078,265 |
| 17 May 2004 | INR | 61 | 61 | 51 | 54.65 | 10.93 | -9.05 (-14.21%) | 1,374,655 |
| 14 May 2004 | INR | 72.6 | 73 | 58.5 | 63.7 | 12.74 | -8.6 (-11.89%) | 1,019,505 |
| 13 May 2004 | INR | 69.5 | 74.6 | 61.15 | 72.3 | 14.46 | +0.6 (+0.84%) | 1,087,415 |
| 12 May 2004 | INR | 70.75 | 73 | 70.75 | 71.7 | 14.34 | +0.45 (+0.63%) | 478,370 |
| 11 May 2004 | INR | 73 | 73.9 | 70.5 | 71.25 | 14.25 | -3.3 (-4.43%) | 475,965 |
| 10 May 2004 | INR | 75 | 75.5 | 72.1 | 74.55 | 14.91 | -2.15 (-2.80%) | 452,530 |
| 7 May 2004 | INR | 79.55 | 79.55 | 76 | 76.7 | 15.34 | -2.15 (-2.73%) | 541,070 |
| 6 May 2004 | INR | 79.4 | 80.2 | 78.25 | 78.85 | 15.77 | +1.05 (+1.35%) | 622,170 |
| 5 May 2004 | INR | 77.6 | 79.65 | 77.3 | 77.8 | 15.56 | +0.2 (+0.26%) | 1,096,155 |
| 4 May 2004 | INR | 75.3 | 78.5 | 75.25 | 77.6 | 15.52 | +3.45 (+4.65%) | 890,455 |
| 3 May 2004 | INR | 77.3 | 77.35 | 72.05 | 74.15 | 14.83 | -2.95 (-3.83%) | 1,051,730 |
| 30 Apr 2004 | INR | 79.95 | 80.3 | 76.05 | 77.1 | 15.42 | -2.15 (-2.71%) | 883,145 |
| 29 Apr 2004 | INR | 78.5 | 80.7 | 77.7 | 79.25 | 15.85 | +1 (+1.28%) | 1,466,255 |
| 28 Apr 2004 | INR | 78.5 | 80.8 | 77.05 | 78.25 | 15.65 | -0.2 (-0.25%) | 1,842,655 |
| 27 Apr 2004 | INR | 85 | 85 | 77.6 | 78.45 | 15.69 | -7.25 (-8.46%) | 1,550,065 |
| 26 Apr 2004 | INR | 85.7 | 85.7 | 85.7 | 85.7 | 17.14 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 87.6 | 89.3 | 85.05 | 85.7 | 17.14 | -1.65 (-1.89%) | 1,886,655 |
| 22 Apr 2004 | INR | 87.2 | 89.35 | 85.8 | 87.35 | 17.47 | +0.9 (+1.04%) | 2,179,495 |
| 21 Apr 2004 | INR | 85 | 87.5 | 84 | 86.45 | 17.29 | +2 (+2.37%) | 1,611,920 |
| 20 Apr 2004 | INR | 86.6 | 86.85 | 83.5 | 84.45 | 16.89 | -1.65 (-1.92%) | 1,283,425 |
| 19 Apr 2004 | INR | 90 | 91.8 | 85.25 | 86.1 | 17.22 | +0.7 (+0.82%) | 2,911,110 |
| 16 Apr 2004 | INR | 85.4 | 85.4 | 85.4 | 85.4 | 17.08 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | INR | 86 | 88.7 | 85 | 85.4 | 17.08 | +0.15 (+0.18%) | 1,775,720 |
| 14 Apr 2004 | INR | 85.25 | 85.25 | 85.25 | 85.25 | 17.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 87.3 | 87.3 | 83.1 | 85.25 | 17.05 | -1.15 (-1.33%) | 1,713,470 |
| 12 Apr 2004 | INR | 90.5 | 91.6 | 85.65 | 86.4 | 17.28 | -2.55 (-2.87%) | 4,248,950 |
| 9 Apr 2004 | INR | 88.95 | 88.95 | 88.95 | 88.95 | 17.79 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 82.5 | 89.9 | 81.2 | 88.95 | 17.79 | +6.25 (+7.56%) | 6,067,635 |
| 7 Apr 2004 | INR | 80.8 | 84.75 | 80.75 | 82.7 | 16.54 | +1.7 (+2.10%) | 2,243,290 |
