| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | INR | 65.3 | 70.5 | 64.8 | 68.8 | 68.8 | +0.6 (+0.88%) | 72,650 |
| 20 May 2004 | INR | 70 | 73.9 | 68 | 68.2 | 68.2 | -2 (-2.85%) | 144,700 |
| 19 May 2004 | INR | 71.9 | 71.9 | 67.7 | 70.2 | 70.2 | +2.5 (+3.69%) | 45,500 |
| 18 May 2004 | INR | 62 | 70 | 55 | 67.7 | 67.7 | +4.1 (+6.45%) | 149,470 |
| 17 May 2004 | INR | 65.1 | 76 | 62 | 63.6 | 63.6 | -13.4 (-17.40%) | 145,470 |
| 14 May 2004 | INR | 86 | 86 | 72 | 77 | 77 | -9.9 (-11.39%) | 234,670 |
| 13 May 2004 | INR | 80.5 | 88.1 | 80.5 | 86.9 | 86.9 | +3.3 (+3.95%) | 25,500 |
| 12 May 2004 | INR | 83 | 87.4 | 82.5 | 83.6 | 83.6 | +1.8 (+2.20%) | 56,760 |
| 11 May 2004 | INR | 88.5 | 88.5 | 77.4 | 81.8 | 81.8 | -6.6 (-7.47%) | 42,190 |
| 10 May 2004 | INR | 87 | 90 | 85 | 88.4 | 88.4 | -0.5 (-0.56%) | 37,000 |
| 7 May 2004 | INR | 85.9 | 90 | 85.9 | 88.9 | 88.9 | +0.2 (+0.23%) | 47,850 |
| 6 May 2004 | INR | 87.2 | 89 | 87.2 | 88.7 | 88.7 | +1.3 (+1.49%) | 44,580 |
| 5 May 2004 | INR | 86 | 88 | 86 | 87.4 | 87.4 | -0.1 (-0.11%) | 46,540 |
| 4 May 2004 | INR | 88.2 | 88.2 | 83.4 | 87.5 | 87.5 | +5.5 (+6.71%) | 10,030 |
| 3 May 2004 | INR | 81.6 | 84.4 | 81.2 | 82 | 82 | -3.3 (-3.87%) | 2,290 |
| 30 Apr 2004 | INR | 85 | 86.3 | 84 | 85.3 | 85.3 | +0.8 (+0.95%) | 40,760 |
| 29 Apr 2004 | INR | 98 | 98 | 84.1 | 84.5 | 84.5 | -2.7 (-3.10%) | 18,260 |
| 28 Apr 2004 | INR | 82 | 88.9 | 82 | 87.2 | 87.2 | +1.9 (+2.23%) | 21,880 |
| 27 Apr 2004 | INR | 90 | 90 | 85 | 85.3 | 85.3 | -6.2 (-6.78%) | 45,980 |
| 26 Apr 2004 | INR | 91.5 | 91.5 | 91.5 | 91.5 | 91.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 91.8 | 93.2 | 91 | 91.5 | 91.5 | -2.8 (-2.97%) | 42,550 |
| 22 Apr 2004 | INR | 95 | 97 | 94.1 | 94.3 | 94.3 | -1.2 (-1.26%) | 43,350 |
| 21 Apr 2004 | INR | 97.7 | 97.7 | 94 | 95.5 | 95.5 | -1.6 (-1.65%) | 66,250 |
| 20 Apr 2004 | INR | 97 | 99.9 | 95 | 97.1 | 97.1 | +0.2 (+0.21%) | 159,810 |
| 19 Apr 2004 | INR | 88 | 106.5 | 88 | 96.9 | 96.9 | +8.3 (+9.37%) | 623,140 |
| 16 Apr 2004 | INR | 94.9 | 94.9 | 88 | 88.6 | 88.6 | +1.3 (+1.49%) | 126,110 |
| 15 Apr 2004 | INR | 81.1 | 92 | 81 | 87.3 | 87.3 | +5.7 (+6.99%) | 332,730 |
| 14 Apr 2004 | INR | 81.6 | 81.6 | 81.6 | 81.6 | 81.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 80.5 | 83 | 80.2 | 81.6 | 81.6 | +0.9 (+1.12%) | 73,510 |
| 12 Apr 2004 | INR | 84 | 84 | 80.2 | 80.7 | 80.7 | -2.7 (-3.24%) | 29,550 |
