| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | INR | 27.75 | 28.5 | 26.75 | 28.2 | 28.2 | -0.4 (-1.40%) | 3,834,638 |
| 7 May 2004 | INR | 29.3 | 29.6 | 28.05 | 28.6 | 28.6 | -0.55 (-1.89%) | 6,640,687 |
| 6 May 2004 | INR | 29.6 | 30 | 28.7 | 29.15 | 29.15 | +0.8 (+2.82%) | 7,680,985 |
| 5 May 2004 | INR | 28.5 | 30 | 28 | 28.35 | 28.35 | +0.5 (+1.80%) | 10,610,511 |
| 4 May 2004 | INR | 25 | 27.95 | 24.55 | 27.85 | 27.85 | +3.6 (+14.85%) | 6,401,712 |
| 3 May 2004 | INR | 25.5 | 25.65 | 23.75 | 24.25 | 24.25 | -0.95 (-3.77%) | 2,869,501 |
| 30 Apr 2004 | INR | 25.8 | 26.25 | 25.2 | 25.2 | 25.2 | -0.8 (-3.08%) | 1,983,401 |
| 29 Apr 2004 | INR | 25.1 | 26.4 | 25.1 | 26 | 26 | +0.65 (+2.56%) | 3,053,653 |
| 28 Apr 2004 | INR | 25 | 25.9 | 24.2 | 25.35 | 25.35 | +0.05 (+0.20%) | 4,788,246 |
| 27 Apr 2004 | INR | 28.25 | 28.25 | 23.5 | 25.3 | 25.3 | -3.6 (-12.46%) | 5,320,560 |
| 23 Apr 2004 | INR | 28.5 | 30.25 | 28.5 | 28.9 | 28.9 | +0.2 (+0.70%) | 6,677,550 |
| 22 Apr 2004 | INR | 27.25 | 28.75 | 26.9 | 28.7 | 28.7 | +1.75 (+6.49%) | 5,502,758 |
| 21 Apr 2004 | INR | 26.45 | 27 | 25.5 | 26.95 | 26.95 | +0.8 (+3.06%) | 2,366,577 |
| 20 Apr 2004 | INR | 27.4 | 27.4 | 26 | 26.15 | 26.15 | -0.9 (-3.33%) | 2,720,798 |
| 19 Apr 2004 | INR | 28.1 | 28.5 | 26.6 | 27.05 | 27.05 | +0.55 (+2.08%) | 5,405,610 |
| 16 Apr 2004 | INR | 26.4 | 27 | 26.05 | 26.5 | 26.5 | +0.45 (+1.73%) | 4,087,690 |
| 15 Apr 2004 | INR | 25.25 | 26.9 | 24.55 | 26.05 | 26.05 | +0.9 (+3.58%) | 8,161,877 |
| 13 Apr 2004 | INR | 24.25 | 25.6 | 23.75 | 25.15 | 25.15 | +0.9 (+3.71%) | 3,793,225 |
| 12 Apr 2004 | INR | 26.5 | 26.5 | 24.15 | 24.25 | 24.25 | +0.05 (+0.21%) | 2,424,472 |
| 8 Apr 2004 | INR | 23.8 | 24.35 | 23.2 | 24.2 | 24.2 | +0.6 (+2.54%) | 4,097,337 |
| 7 Apr 2004 | INR | 22.9 | 23.9 | 22.55 | 23.6 | 23.6 | +0.55 (+2.39%) | 2,113,665 |
| 6 Apr 2004 | INR | 23.2 | 23.35 | 22.4 | 23.05 | 23.05 | -0.1 (-0.43%) | 1,195,777 |
| 5 Apr 2004 | INR | 23.45 | 23.5 | 23 | 23.15 | 23.15 | -0.05 (-0.22%) | 1,292,182 |
| 2 Apr 2004 | INR | 22.95 | 23.25 | 22.3 | 23.2 | 23.2 | +0.55 (+2.43%) | 2,212,115 |
| 1 Apr 2004 | INR | 22.7 | 22.9 | 22.35 | 22.65 | 22.65 | +0.2 (+0.89%) | 802,958 |
| 31 Mar 2004 | INR | 21.9 | 22.5 | 21.45 | 22.45 | 22.45 | +0.7 (+3.22%) | 916,377 |
| 30 Mar 2004 | INR | 22.3 | 22.5 | 21.65 | 21.75 | 21.75 | -0.05 (-0.23%) | 882,040 |
| 29 Mar 2004 | INR | 21.4 | 22.05 | 21.1 | 21.8 | 21.8 | +0.7 (+3.32%) | 1,090,416 |
| 26 Mar 2004 | INR | 19.5 | 21.4 | 19.5 | 21.1 | 21.1 | +0.95 (+4.71%) | 1,888,394 |
| 25 Mar 2004 | INR | 19.15 | 20.15 | 19.15 | 20.15 | 20.15 | +1.1 (+5.77%) | 737,133 |
