| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2004 | INR | 16.5 | 18.1 | 16.5 | 17.1 | 17.1 | +0.25 (+1.48%) | 171,102 |
| 6 May 2004 | INR | 16.75 | 17.05 | 16.3 | 16.85 | 16.85 | +0.75 (+4.66%) | 113,483 |
| 5 May 2004 | INR | 16.05 | 16.4 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 49,287 |
| 4 May 2004 | INR | 13.8 | 16.15 | 13.8 | 16.15 | 16.15 | +1.15 (+7.67%) | 83,412 |
| 3 May 2004 | INR | 15.2 | 15.95 | 15 | 15 | 15 | -1 (-6.25%) | 64,639 |
| 30 Apr 2004 | INR | 15.8 | 16.85 | 15.8 | 16 | 16 | -0.1 (-0.62%) | 90,666 |
| 29 Apr 2004 | INR | 16.5 | 16.5 | 16 | 16.1 | 16.1 | +0.45 (+2.88%) | 35,312 |
| 28 Apr 2004 | INR | 16.2 | 16.25 | 15.5 | 15.65 | 15.65 | +0.05 (+0.32%) | 82,627 |
| 27 Apr 2004 | INR | 16.45 | 16.45 | 15 | 15.6 | 15.6 | -1.6 (-9.30%) | 163,751 |
| 23 Apr 2004 | INR | 17.15 | 17.5 | 17.15 | 17.2 | 17.2 | +0.05 (+0.29%) | 75,173 |
| 22 Apr 2004 | INR | 17.3 | 17.5 | 17.1 | 17.15 | 17.15 | +0.1 (+0.59%) | 89,697 |
| 21 Apr 2004 | INR | 16.5 | 17.5 | 16.5 | 17.05 | 17.05 | +0.45 (+2.71%) | 122,944 |
| 20 Apr 2004 | INR | 17.3 | 17.3 | 16.6 | 16.6 | 16.6 | -0.65 (-3.77%) | 76,826 |
| 19 Apr 2004 | INR | 18 | 18.15 | 16.7 | 17.25 | 17.25 | +0.7 (+4.23%) | 245,355 |
| 16 Apr 2004 | INR | 15.75 | 17.4 | 15.75 | 16.55 | 16.55 | +0.95 (+6.09%) | 323,857 |
| 15 Apr 2004 | INR | 15.4 | 15.9 | 14.85 | 15.6 | 15.6 | +0.6 (+4%) | 71,264 |
| 13 Apr 2004 | INR | 15 | 15.2 | 14.55 | 15 | 15 | +0.15 (+1.01%) | 27,505 |
| 12 Apr 2004 | INR | 14.55 | 15.2 | 14.55 | 14.85 | 14.85 | +0.1 (+0.68%) | 92,225 |
| 8 Apr 2004 | INR | 15.75 | 15.75 | 14.6 | 14.75 | 14.75 | -0.7 (-4.53%) | 83,313 |
| 7 Apr 2004 | INR | 14.8 | 15.6 | 14.8 | 15.45 | 15.45 | +0.05 (+0.32%) | 18,982 |
| 6 Apr 2004 | INR | 15.5 | 15.6 | 15.1 | 15.4 | 15.4 | -0.35 (-2.22%) | 45,885 |
| 5 Apr 2004 | INR | 15.45 | 16.35 | 15 | 15.75 | 15.75 | +0.75 (+5%) | 143,386 |
| 2 Apr 2004 | INR | 15 | 15.25 | 14.4 | 15 | 15 | +0.05 (+0.33%) | 98,936 |
| 1 Apr 2004 | INR | 14.8 | 15.25 | 14.4 | 14.95 | 14.95 | +0.85 (+6.03%) | 84,312 |
| 31 Mar 2004 | INR | 14 | 14.55 | 13.8 | 14.1 | 14.1 | 0.0 (0.0%) | 115,716 |
| 30 Mar 2004 | INR | 14.15 | 14.45 | 14 | 14.1 | 14.1 | -0.15 (-1.05%) | 133,322 |
| 29 Mar 2004 | INR | 13.95 | 14.5 | 13.85 | 14.25 | 14.25 | +0.5 (+3.64%) | 97,156 |
| 26 Mar 2004 | INR | 13 | 14.15 | 13 | 13.75 | 13.75 | +0.45 (+3.38%) | 80,927 |
| 25 Mar 2004 | INR | 13 | 13.6 | 13 | 13.3 | 13.3 | +0.4 (+3.10%) | 88,538 |
| 24 Mar 2004 | INR | 13 | 13.05 | 12.4 | 12.9 | 12.9 | -0.15 (-1.15%) | 133,438 |
