| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2004 | INR | 400.45 | 402 | 397 | 400.2 | 400.2 | -2.2 (-0.55%) | 4,246 |
| 6 May 2004 | INR | 403 | 405.9 | 399 | 402.4 | 402.4 | +2.25 (+0.56%) | 9,854 |
| 5 May 2004 | INR | 404.9 | 405 | 398.05 | 400.15 | 400.15 | +0.75 (+0.19%) | 88,854 |
| 4 May 2004 | INR | 393.5 | 403.5 | 393.5 | 399.4 | 399.4 | +6.95 (+1.77%) | 41,512 |
| 3 May 2004 | INR | 395 | 395 | 390 | 392.45 | 392.45 | -2.55 (-0.65%) | 33,630 |
| 30 Apr 2004 | INR | 392.5 | 398 | 392.5 | 395 | 395 | +0.05 (+0.01%) | 5,822 |
| 29 Apr 2004 | INR | 393 | 397.75 | 392.5 | 394.95 | 394.95 | +4.4 (+1.13%) | 5,966 |
| 28 Apr 2004 | INR | 386 | 393 | 386 | 390.55 | 390.55 | +7.5 (+1.96%) | 11,052 |
| 27 Apr 2004 | INR | 390 | 395.95 | 382 | 383.05 | 383.05 | -16.35 (-4.09%) | 8,910 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 399.4 | 399.4 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 408 | 409 | 396 | 399.4 | 399.4 | -9.6 (-2.35%) | 5,476 |
| 22 Apr 2004 | INR | 412 | 412 | 407.05 | 409 | 409 | -3.05 (-0.74%) | 3,604 |
| 21 Apr 2004 | INR | 406 | 413.5 | 405.1 | 412.05 | 412.05 | +2.3 (+0.56%) | 23,432 |
| 20 Apr 2004 | INR | 411.5 | 411.5 | 406 | 409.75 | 409.75 | -2.45 (-0.59%) | 17,766 |
| 19 Apr 2004 | INR | 405 | 415 | 405 | 412.2 | 412.2 | +6.7 (+1.65%) | 26,862 |
| 16 Apr 2004 | INR | 399 | 407.9 | 396.5 | 405.5 | 405.5 | +10.4 (+2.63%) | 27,050 |
| 15 Apr 2004 | INR | 398.95 | 399.9 | 395 | 395.1 | 395.1 | -1.65 (-0.42%) | 10,798 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 396.75 | 396.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 398.75 | 398.75 | 395 | 396.75 | 396.75 | +1.6 (+0.40%) | 6,790 |
| 12 Apr 2004 | INR | 396.65 | 399.5 | 395 | 395.15 | 395.15 | -0.45 (-0.11%) | 5,546 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 395.6 | 395.6 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 399.85 | 399.9 | 395 | 395.6 | 395.6 | +0.1 (+0.03%) | 4,318 |
| 7 Apr 2004 | INR | 402 | 403.25 | 395.1 | 395.5 | 395.5 | -5.15 (-1.29%) | 4,188 |
| 6 Apr 2004 | INR | 405 | 405 | 398.25 | 400.65 | 400.65 | -5.2 (-1.28%) | 10,926 |
| 5 Apr 2004 | INR | 409.5 | 410 | 405 | 405.85 | 405.85 | +0.5 (+0.12%) | 10,810 |
| 2 Apr 2004 | INR | 415 | 418 | 405 | 405.35 | 405.35 | -9.65 (-2.33%) | 31,756 |
| 1 Apr 2004 | INR | 403.95 | 426.4 | 403.95 | 415 | 415 | +10.9 (+2.70%) | 114,368 |
| 31 Mar 2004 | INR | 394.75 | 410 | 391 | 404.1 | 404.1 | +11.65 (+2.97%) | 20,204 |
| 30 Mar 2004 | INR | 400 | 400.95 | 391.05 | 392.45 | 392.45 | -2.75 (-0.70%) | 5,016 |
| 29 Mar 2004 | INR | 404 | 405 | 392.5 | 395.2 | 395.2 | -5.1 (-1.27%) | 4,196 |
