| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 22.65 | 22.65 | 20.7 | 20.8 | 2.08 | -0.85 (-3.93%) | 15,727 |
| 22 Apr 2004 | INR | 22 | 23 | 21.45 | 21.65 | 2.165 | -0.65 (-2.91%) | 83,638 |
| 21 Apr 2004 | INR | 21.75 | 22.5 | 21.35 | 22.3 | 2.23 | +1.45 (+6.95%) | 11,754 |
| 20 Apr 2004 | INR | 21.4 | 21.4 | 19.5 | 20.85 | 2.085 | +0.25 (+1.21%) | 3,961 |
| 19 Apr 2004 | INR | 23.95 | 23.95 | 20.6 | 20.6 | 2.06 | +0.35 (+1.73%) | 86,736 |
| 16 Apr 2004 | INR | 19.7 | 20.25 | 19.7 | 20.25 | 2.025 | +1.8 (+9.76%) | 5,358 |
| 15 Apr 2004 | INR | 18.2 | 19.8 | 18.2 | 18.45 | 1.845 | -0.35 (-1.86%) | 2,374 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 18.8 | 1.88 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 18.75 | 20.2 | 18.05 | 18.8 | 1.88 | +0.4 (+2.17%) | 7,590 |
| 12 Apr 2004 | INR | 17.5 | 18.9 | 17.5 | 18.4 | 1.84 | +1.1 (+6.36%) | 3,780 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 17.3 | 1.73 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 16.95 | 17.45 | 16.55 | 17.3 | 1.73 | +0.2 (+1.17%) | 85,663 |
| 7 Apr 2004 | INR | 18.4 | 18.4 | 17.05 | 17.1 | 1.71 | -0.4 (-2.29%) | 3,200 |
| 6 Apr 2004 | INR | 17.5 | 18 | 17 | 17.5 | 1.75 | -0.8 (-4.37%) | 3,131 |
| 5 Apr 2004 | INR | 18.3 | 18.6 | 18.05 | 18.3 | 1.83 | -0.3 (-1.61%) | 2,173 |
| 2 Apr 2004 | INR | 18.5 | 19 | 18.2 | 18.6 | 1.86 | +0.8 (+4.49%) | 5,899 |
| 1 Apr 2004 | INR | 16.2 | 17.8 | 16.2 | 17.8 | 1.78 | +1.6 (+9.88%) | 8,579 |
| 31 Mar 2004 | INR | 15.05 | 16.2 | 15.05 | 16.2 | 1.62 | +1.45 (+9.83%) | 2,818 |
| 30 Mar 2004 | INR | 14.25 | 15.35 | 14.25 | 14.75 | 1.475 | +0.55 (+3.87%) | 2,900 |
| 29 Mar 2004 | INR | 14.5 | 14.5 | 14.2 | 14.2 | 1.42 | +0.25 (+1.79%) | 1,500 |
| 26 Mar 2004 | INR | 15.2 | 15.2 | 13.8 | 13.95 | 1.395 | -0.1 (-0.71%) | 6,329 |
| 25 Mar 2004 | INR | 14.05 | 14.4 | 13.6 | 14.05 | 1.405 | +0.4 (+2.93%) | 8,515 |
| 24 Mar 2004 | INR | 13.5 | 14 | 13.5 | 13.65 | 1.365 | -1.25 (-8.39%) | 5,110 |
| 23 Mar 2004 | INR | 15 | 15.55 | 14.45 | 14.9 | 1.49 | +0.1 (+0.68%) | 17,266 |
| 22 Mar 2004 | INR | 14.55 | 15.2 | 14.45 | 14.8 | 1.48 | +0.8 (+5.71%) | 3,180 |
| 19 Mar 2004 | INR | 14 | 14.9 | 14 | 14 | 1.4 | 0.0 (0.0%) | 7,426 |
| 18 Mar 2004 | INR | 14.25 | 14.25 | 13.5 | 14 | 1.4 | -0.65 (-4.44%) | 3,950 |
| 17 Mar 2004 | INR | 13.5 | 14.65 | 13.3 | 14.65 | 1.465 | -0.05 (-0.34%) | 2,700 |
| 16 Mar 2004 | INR | 13.4 | 14.7 | 13.15 | 14.7 | 1.47 | +0.1 (+0.68%) | 900 |
| 15 Mar 2004 | INR | 14.5 | 15 | 14.5 | 14.6 | 1.46 | -0.15 (-1.02%) | 4,063 |
