| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | INR | 143 | 145 | 140 | 143.5 | 143.5 | +0.95 (+0.67%) | 1,910 |
| 11 May 2004 | INR | 146 | 146 | 142.55 | 142.55 | 142.55 | -5.95 (-4.01%) | 1,810 |
| 10 May 2004 | INR | 148 | 152 | 148 | 148.5 | 148.5 | -1.5 (-1%) | 2,253 |
| 7 May 2004 | INR | 150.5 | 155.5 | 149.1 | 150 | 150 | 0.0 (0.0%) | 1,615 |
| 6 May 2004 | INR | 151.1 | 151.1 | 148 | 150 | 150 | 0.0 (0.0%) | 1,735 |
| 5 May 2004 | INR | 148.75 | 151.5 | 148 | 150 | 150 | +0.75 (+0.50%) | 1,752 |
| 4 May 2004 | INR | 150.05 | 151 | 149.25 | 149.25 | 149.25 | -1.65 (-1.09%) | 937 |
| 3 May 2004 | INR | 151 | 151 | 148 | 150.9 | 150.9 | +0.65 (+0.43%) | 1,501 |
| 30 Apr 2004 | INR | 151.5 | 153 | 150 | 150.25 | 150.25 | -0.75 (-0.50%) | 2,438 |
| 29 Apr 2004 | INR | 150 | 154 | 150 | 151 | 151 | +1 (+0.67%) | 6,793 |
| 28 Apr 2004 | INR | 155 | 155 | 148.65 | 150 | 150 | -1 (-0.66%) | 3,042 |
| 27 Apr 2004 | INR | 157.8 | 158 | 151 | 151 | 151 | -8.95 (-5.60%) | 2,932 |
| 23 Apr 2004 | INR | 158 | 162.75 | 157 | 159.95 | 159.95 | +3.85 (+2.47%) | 1,190 |
| 22 Apr 2004 | INR | 163 | 163 | 156.1 | 156.1 | 156.1 | -3.9 (-2.44%) | 8,695 |
| 21 Apr 2004 | INR | 160 | 161 | 158 | 160 | 160 | +1 (+0.63%) | 5,078 |
| 20 Apr 2004 | INR | 160 | 162.5 | 158 | 159 | 159 | -5.5 (-3.34%) | 7,015 |
| 19 Apr 2004 | INR | 165.1 | 167.95 | 163.5 | 164.5 | 164.5 | -3.5 (-2.08%) | 4,761 |
| 16 Apr 2004 | INR | 170.5 | 172 | 167.1 | 168 | 168 | -2 (-1.18%) | 5,578 |
| 15 Apr 2004 | INR | 168 | 174 | 168 | 170 | 170 | 0.0 (0.0%) | 3,314 |
| 13 Apr 2004 | INR | 170 | 172 | 163 | 170 | 170 | +1 (+0.59%) | 2,688 |
| 12 Apr 2004 | INR | 155.35 | 169 | 155.35 | 169 | 169 | +5.45 (+3.33%) | 3,688 |
| 8 Apr 2004 | INR | 159.9 | 165.8 | 159.9 | 163.55 | 163.55 | -0.45 (-0.27%) | 4,124 |
| 7 Apr 2004 | INR | 168 | 168.05 | 161 | 164 | 164 | -5.9 (-3.47%) | 4,642 |
| 6 Apr 2004 | INR | 170.2 | 173 | 167.3 | 169.9 | 169.9 | -1.1 (-0.64%) | 2,496 |
| 5 Apr 2004 | INR | 178.85 | 178.85 | 171 | 171 | 171 | +0.7 (+0.41%) | 13,925 |
| 2 Apr 2004 | INR | 170.3 | 170.3 | 170.3 | 170.3 | 170.3 | +8.15 (+5.03%) | 3,753 |
| 1 Apr 2004 | INR | 161.9 | 162.15 | 161.9 | 162.15 | 162.15 | +7.75 (+5.02%) | 2,578 |
| 31 Mar 2004 | INR | 143 | 154.4 | 143 | 154.4 | 154.4 | +7.35 (+5.00%) | 6,114 |
| 30 Mar 2004 | INR | 137.25 | 147.05 | 137.25 | 147.05 | 147.05 | +7.05 (+5.04%) | 2,051 |
| 29 Mar 2004 | INR | 133.6 | 140.95 | 133.5 | 140 | 140 | +2.2 (+1.60%) | 6,764 |
