| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | INR | 45 | 47.5 | 44 | 46.7 | 4.67 | +2.4 (+5.42%) | 297,170 |
| 24 May 2004 | INR | 44 | 47.5 | 43.2 | 44.3 | 4.43 | 0.0 (0.0%) | 132,220 |
| 21 May 2004 | INR | 45 | 45 | 43 | 44.3 | 4.43 | +0.4 (+0.91%) | 68,200 |
| 20 May 2004 | INR | 43.5 | 45.5 | 43.2 | 43.9 | 4.39 | +0.5 (+1.15%) | 130,330 |
| 19 May 2004 | INR | 44.9 | 47.4 | 41 | 43.4 | 4.34 | -0.2 (-0.46%) | 187,480 |
| 18 May 2004 | INR | 40 | 44.1 | 38.8 | 43.6 | 4.36 | +3.3 (+8.19%) | 382,230 |
| 17 May 2004 | INR | 43.5 | 43.5 | 39 | 40.3 | 4.03 | -2.9 (-6.71%) | 44,070 |
| 14 May 2004 | INR | 48 | 50.8 | 43 | 43.2 | 4.32 | -2.9 (-6.29%) | 678,210 |
| 13 May 2004 | INR | 46 | 48 | 44.3 | 46.1 | 4.61 | -0.2 (-0.43%) | 120,410 |
| 12 May 2004 | INR | 47 | 47.4 | 45.2 | 46.3 | 4.63 | +1.6 (+3.58%) | 164,110 |
| 11 May 2004 | INR | 47 | 47 | 44 | 44.7 | 4.47 | -2.1 (-4.49%) | 103,600 |
| 10 May 2004 | INR | 47 | 47.4 | 46.8 | 46.8 | 4.68 | 0.0 (0.0%) | 205,780 |
| 7 May 2004 | INR | 48.8 | 48.8 | 46.8 | 46.8 | 4.68 | -1.1 (-2.30%) | 131,100 |
| 6 May 2004 | INR | 48.9 | 49.9 | 47.6 | 47.9 | 4.79 | -0.1 (-0.21%) | 219,710 |
| 5 May 2004 | INR | 49 | 49 | 47.5 | 48 | 4.8 | -0.5 (-1.03%) | 162,620 |
| 4 May 2004 | INR | 49.2 | 49.2 | 47.4 | 48.5 | 4.85 | +1.7 (+3.63%) | 143,100 |
| 3 May 2004 | INR | 49.8 | 49.8 | 46.5 | 46.8 | 4.68 | -0.8 (-1.68%) | 143,820 |
| 30 Apr 2004 | INR | 47.8 | 50.7 | 47.5 | 47.6 | 4.76 | -0.5 (-1.04%) | 176,060 |
| 29 Apr 2004 | INR | 49.9 | 49.9 | 47.8 | 48.1 | 4.81 | -0.8 (-1.64%) | 205,630 |
| 28 Apr 2004 | INR | 48 | 50.5 | 48 | 48.9 | 4.89 | -0.6 (-1.21%) | 361,500 |
| 27 Apr 2004 | INR | 52 | 52.5 | 49.2 | 49.5 | 4.95 | -2.2 (-4.26%) | 185,620 |
| 26 Apr 2004 | INR | 51.7 | 51.7 | 51.7 | 51.7 | 5.17 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 49.5 | 53.5 | 49.5 | 51.7 | 5.17 | +3.1 (+6.38%) | 692,440 |
| 22 Apr 2004 | INR | 50.3 | 50.3 | 48.5 | 48.6 | 4.86 | -0.8 (-1.62%) | 221,050 |
| 21 Apr 2004 | INR | 50.4 | 50.9 | 48.9 | 49.4 | 4.94 | +0.4 (+0.82%) | 430,960 |
| 20 Apr 2004 | INR | 51 | 51 | 48.9 | 49 | 4.9 | -0.3 (-0.61%) | 204,770 |
| 19 Apr 2004 | INR | 51 | 52.2 | 48.2 | 49.3 | 4.93 | +0.7 (+1.44%) | 243,910 |
| 16 Apr 2004 | INR | 48.6 | 48.6 | 48.6 | 48.6 | 4.86 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | INR | 50 | 51 | 47.5 | 48.6 | 4.86 | -0.4 (-0.82%) | 187,490 |
| 14 Apr 2004 | INR | 49 | 49 | 49 | 49 | 4.9 | 0.0 (0.0%) | 0 |
