| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | INR | 391 | 404.8 | 391 | 404.75 | 202.375 | +0.75 (+0.19%) | 146 |
| 12 May 2004 | INR | 375 | 407.75 | 375 | 404 | 202 | +12 (+3.06%) | 3,028 |
| 11 May 2004 | INR | 392 | 392 | 392 | 392 | 196 | -1 (-0.25%) | 22 |
| 10 May 2004 | INR | 360 | 393 | 360 | 393 | 196.5 | +33 (+9.17%) | 225 |
| 7 May 2004 | INR | 360 | 360 | 360 | 360 | 180 | -34.35 (-8.71%) | 100 |
| 6 May 2004 | INR | 412 | 412 | 390 | 394.35 | 197.175 | -11.45 (-2.82%) | 241 |
| 5 May 2004 | INR | 412.5 | 419.5 | 403 | 405.8 | 202.9 | +2.3 (+0.57%) | 117 |
| 4 May 2004 | INR | 382 | 417.75 | 382 | 403.5 | 201.75 | +4.5 (+1.13%) | 2,120 |
| 3 May 2004 | INR | 429 | 429 | 387 | 399 | 199.5 | +9 (+2.31%) | 559 |
| 30 Apr 2004 | INR | 425 | 425 | 390 | 390 | 195 | -1.4 (-0.36%) | 115 |
| 29 Apr 2004 | INR | 399 | 399 | 387 | 391.4 | 195.7 | +8.3 (+2.17%) | 181 |
| 28 Apr 2004 | INR | 389.9 | 389.9 | 376 | 383.1 | 191.55 | +1.65 (+0.43%) | 140 |
| 27 Apr 2004 | INR | 390 | 390 | 381 | 381.45 | 190.725 | -3.4 (-0.88%) | 162 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 384.85 | 192.425 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 400 | 400 | 380 | 384.85 | 192.425 | -2.9 (-0.75%) | 886 |
| 22 Apr 2004 | INR | 401.1 | 401.1 | 385.7 | 387.75 | 193.875 | -15.8 (-3.92%) | 706 |
| 21 Apr 2004 | INR | 390 | 404 | 379 | 403.55 | 201.775 | +17.5 (+4.53%) | 491 |
| 20 Apr 2004 | INR | 390 | 397 | 385.5 | 386.05 | 193.025 | -10.45 (-2.64%) | 94 |
| 19 Apr 2004 | INR | 396.5 | 396.5 | 396.5 | 396.5 | 198.25 | +4.5 (+1.15%) | 10 |
| 16 Apr 2004 | INR | 394 | 394 | 392 | 392 | 196 | +5.55 (+1.44%) | 100 |
| 15 Apr 2004 | INR | 388 | 388 | 382.05 | 386.45 | 193.225 | -1.55 (-0.40%) | 1,127 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 388 | 194 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 387 | 403.85 | 379.05 | 388 | 194 | +0.45 (+0.12%) | 95 |
| 12 Apr 2004 | INR | 388 | 388 | 387 | 387.55 | 193.775 | -4.45 (-1.14%) | 18 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 392 | 196 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 425 | 425 | 390 | 392 | 196 | -5 (-1.26%) | 266 |
| 7 Apr 2004 | INR | 397 | 397 | 397 | 397 | 198.5 | +6.15 (+1.57%) | 8 |
| 6 Apr 2004 | INR | 393 | 393 | 387 | 390.85 | 195.425 | -3.15 (-0.80%) | 263 |
| 5 Apr 2004 | INR | 382.9 | 394 | 382.9 | 394 | 197 | +12.75 (+3.34%) | 110 |
| 2 Apr 2004 | INR | 418.85 | 418.85 | 376 | 381.25 | 190.625 | -11.9 (-3.03%) | 65 |
