| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | INR | 35 | 35.45 | 31.05 | 33.5 | 33.5 | -1.4 (-4.01%) | 1,112,161 |
| 20 May 2004 | INR | 34 | 36.9 | 34 | 34.9 | 34.9 | +0.5 (+1.45%) | 1,463,386 |
| 19 May 2004 | INR | 34.8 | 34.8 | 33 | 34.4 | 34.4 | +2.95 (+9.38%) | 1,832,768 |
| 18 May 2004 | INR | 28 | 31.95 | 28 | 31.45 | 31.45 | +3.9 (+14.16%) | 1,669,064 |
| 17 May 2004 | INR | 31.1 | 31.1 | 26.15 | 27.55 | 27.55 | -5.1 (-15.62%) | 1,531,817 |
| 14 May 2004 | INR | 37.4 | 37.4 | 32 | 32.65 | 32.65 | -4.45 (-11.99%) | 2,290,834 |
| 13 May 2004 | INR | 36.1 | 38 | 33.75 | 37.1 | 37.1 | -0.2 (-0.54%) | 1,752,102 |
| 12 May 2004 | INR | 37 | 37.7 | 36.25 | 37.3 | 37.3 | +0.35 (+0.95%) | 1,270,280 |
| 11 May 2004 | INR | 37 | 38 | 36 | 36.95 | 36.95 | -1.7 (-4.40%) | 1,066,803 |
| 10 May 2004 | INR | 38.75 | 38.9 | 37.1 | 38.65 | 38.65 | -0.55 (-1.40%) | 1,169,237 |
| 7 May 2004 | INR | 40 | 40.1 | 38.85 | 39.2 | 39.2 | -0.7 (-1.75%) | 1,480,690 |
| 6 May 2004 | INR | 39.7 | 40.6 | 39.4 | 39.9 | 39.9 | +1 (+2.57%) | 2,496,275 |
| 5 May 2004 | INR | 38.8 | 39.7 | 38.15 | 38.9 | 38.9 | +0.5 (+1.30%) | 1,540,343 |
| 4 May 2004 | INR | 35 | 38.75 | 35 | 38.4 | 38.4 | +2.05 (+5.64%) | 1,503,402 |
| 3 May 2004 | INR | 38.5 | 38.8 | 35.65 | 36.35 | 36.35 | -2.3 (-5.95%) | 1,842,948 |
| 30 Apr 2004 | INR | 39.5 | 39.9 | 38.4 | 38.65 | 38.65 | -0.9 (-2.28%) | 1,099,314 |
| 29 Apr 2004 | INR | 39 | 40.85 | 38.5 | 39.55 | 39.55 | +0.5 (+1.28%) | 1,837,376 |
| 28 Apr 2004 | INR | 38.8 | 39.5 | 38 | 39.05 | 39.05 | +0.35 (+0.90%) | 2,487,899 |
| 27 Apr 2004 | INR | 41 | 41.95 | 38.15 | 38.7 | 38.7 | -4.3 (-10%) | 2,625,967 |
| 26 Apr 2004 | INR | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 43.3 | 44.45 | 42.7 | 43 | 43 | 0.0 (0.0%) | 3,070,654 |
| 22 Apr 2004 | INR | 42.9 | 43.5 | 42.55 | 43 | 43 | +0.3 (+0.70%) | 2,710,516 |
| 21 Apr 2004 | INR | 42.4 | 43.1 | 41.75 | 42.7 | 42.7 | +0.55 (+1.30%) | 3,297,844 |
| 20 Apr 2004 | INR | 43.8 | 44.2 | 41.95 | 42.15 | 42.15 | -1.5 (-3.44%) | 4,164,111 |
| 19 Apr 2004 | INR | 44 | 46.1 | 43.15 | 43.65 | 43.65 | +3.65 (+9.13%) | 8,794,742 |
| 16 Apr 2004 | INR | 39.95 | 40.75 | 39.25 | 40 | 40 | +0.4 (+1.01%) | 4,824,450 |
| 15 Apr 2004 | INR | 39.25 | 40.5 | 38.3 | 39.6 | 39.6 | +0.65 (+1.67%) | 7,829,737 |
| 14 Apr 2004 | INR | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 39.55 | 39.9 | 38 | 38.95 | 38.95 | -0.4 (-1.02%) | 8,867,156 |
| 12 Apr 2004 | INR | 34.1 | 44.9 | 33.25 | 39.35 | 39.35 | 0.0 (0.0%) | 29,545,784 |
