| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | INR | 30 | 31.9 | 30 | 30.65 | 30.65 | +1.65 (+5.69%) | 14,705 |
| 17 May 2004 | INR | 31 | 31 | 28.5 | 29 | 29 | -2.1 (-6.75%) | 6,730 |
| 14 May 2004 | INR | 32.75 | 32.75 | 31 | 31.1 | 31.1 | -3.3 (-9.59%) | 9,200 |
| 13 May 2004 | INR | 32.3 | 36 | 32.3 | 34.4 | 34.4 | -0.6 (-1.71%) | 2,030 |
| 12 May 2004 | INR | 35 | 36 | 35 | 35 | 35 | -0.3 (-0.85%) | 1,422 |
| 11 May 2004 | INR | 35.15 | 36.55 | 35.15 | 35.3 | 35.3 | -1.9 (-5.11%) | 1,223 |
| 10 May 2004 | INR | 35.05 | 37.25 | 35.05 | 37.2 | 37.2 | -0.65 (-1.72%) | 2,677 |
| 7 May 2004 | INR | 39.9 | 39.9 | 37.2 | 37.85 | 37.85 | -0.5 (-1.30%) | 3,420 |
| 6 May 2004 | INR | 38.75 | 38.75 | 35 | 38.35 | 38.35 | +0.5 (+1.32%) | 10,003 |
| 5 May 2004 | INR | 41.5 | 41.5 | 36 | 37.85 | 37.85 | -1.55 (-3.93%) | 6,308 |
| 4 May 2004 | INR | 37.5 | 39.65 | 37.05 | 39.4 | 39.4 | +3.3 (+9.14%) | 6,721 |
| 3 May 2004 | INR | 37 | 37 | 36.05 | 36.1 | 36.1 | -0.25 (-0.69%) | 3,139 |
| 30 Apr 2004 | INR | 36 | 37.5 | 36 | 36.35 | 36.35 | +1.35 (+3.86%) | 1,870 |
| 29 Apr 2004 | INR | 34.7 | 35.25 | 34.7 | 35 | 35 | +0.15 (+0.43%) | 4,547 |
| 28 Apr 2004 | INR | 32.6 | 37.45 | 32.6 | 34.85 | 34.85 | -0.7 (-1.97%) | 1,750 |
| 27 Apr 2004 | INR | 36.9 | 36.9 | 34.5 | 35.55 | 35.55 | -1.3 (-3.53%) | 2,656 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 36.85 | 36.85 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 37.1 | 37.25 | 36.6 | 36.85 | 36.85 | -0.4 (-1.07%) | 4,593 |
| 22 Apr 2004 | INR | 37 | 37.45 | 37 | 37.25 | 37.25 | -0.1 (-0.27%) | 2,182 |
| 21 Apr 2004 | INR | 37.3 | 39 | 37.25 | 37.35 | 37.35 | -0.9 (-2.35%) | 5,663 |
| 20 Apr 2004 | INR | 36.7 | 39.75 | 36.7 | 38.25 | 38.25 | -2.15 (-5.32%) | 4,960 |
| 19 Apr 2004 | INR | 40.05 | 41.35 | 39.15 | 40.4 | 40.4 | +1 (+2.54%) | 6,161 |
| 16 Apr 2004 | INR | 39 | 39.95 | 38.55 | 39.4 | 39.4 | -0.4 (-1.01%) | 4,750 |
| 15 Apr 2004 | INR | 41 | 41 | 39.25 | 39.8 | 39.8 | -0.65 (-1.61%) | 5,867 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 38.2 | 40.95 | 37.65 | 40.45 | 40.45 | +2.65 (+7.01%) | 10,775 |
| 12 Apr 2004 | INR | 36 | 38.5 | 36 | 37.8 | 37.8 | +1.65 (+4.56%) | 9,290 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 36 | 36.4 | 35.55 | 36.15 | 36.15 | -0.05 (-0.14%) | 1,623 |
| 7 Apr 2004 | INR | 34.1 | 36.9 | 34.1 | 36.2 | 36.2 | +0.9 (+2.55%) | 2,124 |
