| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | INR | 124 | 133 | 116 | 128.45 | 128.45 | +1.75 (+1.38%) | 177,970 |
| 12 May 2004 | INR | 126 | 131 | 124 | 126.7 | 126.7 | +1.65 (+1.32%) | 274,150 |
| 11 May 2004 | INR | 131 | 131 | 124 | 125.05 | 125.05 | -4.3 (-3.32%) | 334,720 |
| 10 May 2004 | INR | 132 | 135.9 | 127.9 | 129.35 | 129.35 | -2.05 (-1.56%) | 404,680 |
| 7 May 2004 | INR | 139.6 | 139.95 | 130.6 | 131.4 | 131.4 | -8.65 (-6.18%) | 499,350 |
| 6 May 2004 | INR | 143.6 | 146.25 | 139.05 | 140.05 | 140.05 | -1.45 (-1.02%) | 673,780 |
| 5 May 2004 | INR | 141.45 | 145 | 139.5 | 141.5 | 141.5 | +2 (+1.43%) | 387,730 |
| 4 May 2004 | INR | 137.25 | 143.3 | 137.25 | 139.5 | 139.5 | +3.4 (+2.50%) | 310,160 |
| 3 May 2004 | INR | 149.5 | 149.9 | 134.25 | 136.1 | 136.1 | -12.45 (-8.38%) | 2,278,710 |
| 30 Apr 2004 | INR | 133 | 151 | 130.5 | 148.55 | 148.55 | +16.3 (+12.33%) | 4,421,090 |
| 29 Apr 2004 | INR | 134 | 135.5 | 128.85 | 132.25 | 132.25 | -0.85 (-0.64%) | 798,600 |
| 28 Apr 2004 | INR | 132.5 | 140 | 131.3 | 133.1 | 133.1 | +1.6 (+1.22%) | 1,423,750 |
| 27 Apr 2004 | INR | 136 | 136 | 125.5 | 131.5 | 131.5 | -8.55 (-6.10%) | 1,262,830 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 140.05 | 140.05 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 137 | 141.5 | 136 | 140.05 | 140.05 | +3.25 (+2.38%) | 883,480 |
| 22 Apr 2004 | INR | 131.25 | 139.7 | 129 | 136.8 | 136.8 | +6.35 (+4.87%) | 1,078,660 |
| 21 Apr 2004 | INR | 134 | 135 | 129.6 | 130.45 | 130.45 | -3.4 (-2.54%) | 357,000 |
| 20 Apr 2004 | INR | 133 | 135 | 129 | 133.85 | 133.85 | -0.05 (-0.04%) | 856,420 |
| 19 Apr 2004 | INR | 142 | 142.95 | 132.5 | 133.9 | 133.9 | -3.3 (-2.41%) | 553,510 |
| 16 Apr 2004 | INR | 128 | 141 | 126 | 137.2 | 137.2 | +8.6 (+6.69%) | 1,005,720 |
| 15 Apr 2004 | INR | 129.85 | 131 | 127.55 | 128.6 | 128.6 | -0.45 (-0.35%) | 447,930 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 129.05 | 129.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 128.35 | 131.85 | 125 | 129.05 | 129.05 | -0.8 (-0.62%) | 189,110 |
| 12 Apr 2004 | INR | 127 | 132 | 124.7 | 129.85 | 129.85 | +3.7 (+2.93%) | 566,580 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 126.15 | 126.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 120.35 | 129.45 | 120.35 | 126.15 | 126.15 | +7.7 (+6.50%) | 483,590 |
| 7 Apr 2004 | INR | 116.65 | 119.5 | 116 | 118.45 | 118.45 | +1.1 (+0.94%) | 108,600 |
| 6 Apr 2004 | INR | 117 | 122.1 | 115.65 | 117.35 | 117.35 | -1.8 (-1.51%) | 321,720 |
| 5 Apr 2004 | INR | 125 | 126.4 | 116 | 119.15 | 119.15 | -3.05 (-2.50%) | 242,620 |
| 2 Apr 2004 | INR | 115 | 125 | 113.3 | 122.2 | 122.2 | +6.65 (+5.76%) | 474,780 |
