| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | INR | 24.25 | 24.3 | 24.25 | 24.25 | 48.5 | +0.75 (+3.19%) | 34,461 |
| 11 May 2004 | INR | 24 | 25.25 | 23.5 | 23.5 | 47 | -1.55 (-6.19%) | 67,550 |
| 10 May 2004 | INR | 25.05 | 25.5 | 25.05 | 25.05 | 50.1 | -0.45 (-1.76%) | 63,116 |
| 7 May 2004 | INR | 26.95 | 26.95 | 25.5 | 25.5 | 51 | -0.75 (-2.86%) | 68,212 |
| 6 May 2004 | INR | 27.85 | 27.85 | 26.25 | 26.25 | 52.5 | -1 (-3.67%) | 115,907 |
| 5 May 2004 | INR | 27.25 | 28.8 | 27.25 | 27.25 | 54.5 | +2.55 (+10.32%) | 312,579 |
| 4 May 2004 | INR | 24.7 | 25.5 | 24.7 | 24.7 | 49.4 | +0.65 (+2.70%) | 29,848 |
| 3 May 2004 | INR | 25.5 | 25.6 | 24.05 | 24.05 | 48.1 | -0.95 (-3.80%) | 50,348 |
| 30 Apr 2004 | INR | 25.6 | 25.6 | 25 | 25 | 50 | 0.0 (0.0%) | 44,015 |
| 29 Apr 2004 | INR | 25 | 25.7 | 25 | 25 | 50 | +0.95 (+3.95%) | 53,774 |
| 28 Apr 2004 | INR | 25 | 25 | 24.05 | 24.05 | 48.1 | -1 (-3.99%) | 104,830 |
| 27 Apr 2004 | INR | 25.05 | 26.85 | 25.05 | 25.05 | 50.1 | -3 (-10.70%) | 81,392 |
| 23 Apr 2004 | INR | 28.05 | 28.6 | 28.05 | 28.05 | 56.1 | +0.15 (+0.54%) | 150,487 |
| 22 Apr 2004 | INR | 27.9 | 28.8 | 27.9 | 27.9 | 55.8 | +0.8 (+2.95%) | 116,150 |
| 21 Apr 2004 | INR | 27.1 | 27.9 | 27.1 | 27.1 | 54.2 | +0.5 (+1.88%) | 111,514 |
| 20 Apr 2004 | INR | 27.9 | 27.9 | 26.6 | 26.6 | 53.2 | +0.05 (+0.19%) | 167,234 |
| 19 Apr 2004 | INR | 31.1 | 31.1 | 26.55 | 26.55 | 53.1 | -0.85 (-3.10%) | 341,746 |
| 16 Apr 2004 | INR | 27.4 | 27.5 | 27.4 | 27.4 | 54.8 | +2 (+7.87%) | 281,324 |
| 15 Apr 2004 | INR | 25.4 | 27.15 | 25.4 | 25.4 | 50.8 | +0.1 (+0.40%) | 248,927 |
| 13 Apr 2004 | INR | 25.3 | 25.7 | 25.3 | 25.3 | 50.6 | +1.8 (+7.66%) | 118,424 |
| 12 Apr 2004 | INR | 24 | 24.65 | 23.5 | 23.5 | 47 | -1.4 (-5.62%) | 32,600 |
| 8 Apr 2004 | INR | 25 | 25 | 24.9 | 24.9 | 49.8 | +0.75 (+3.11%) | 79,223 |
| 7 Apr 2004 | INR | 24.5 | 24.85 | 24.15 | 24.15 | 48.3 | -0.6 (-2.42%) | 39,918 |
| 6 Apr 2004 | INR | 26 | 26 | 24.75 | 24.75 | 49.5 | +0.3 (+1.23%) | 47,169 |
| 5 Apr 2004 | INR | 25.4 | 25.7 | 24.45 | 24.45 | 48.9 | +0.15 (+0.62%) | 91,483 |
| 2 Apr 2004 | INR | 24.85 | 26.4 | 24.3 | 24.3 | 48.6 | -0.05 (-0.21%) | 165,493 |
| 1 Apr 2004 | INR | 24.35 | 25.5 | 24.35 | 24.35 | 48.7 | +1.15 (+4.96%) | 119,284 |
| 31 Mar 2004 | INR | 23.4 | 23.5 | 23.2 | 23.2 | 46.4 | +0.1 (+0.43%) | 30,650 |
| 30 Mar 2004 | INR | 23.1 | 24.35 | 23.1 | 23.1 | 46.2 | +0.6 (+2.67%) | 36,675 |
| 29 Mar 2004 | INR | 22.7 | 23.1 | 22.5 | 22.5 | 45 | -0.15 (-0.66%) | 18,398 |
