| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | INR | 0 | 0 | 0 | 327.5 | 327.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 320.15 | 333 | 315.05 | 327.5 | 327.5 | +1.5 (+0.46%) | 6,556 |
| 12 Apr 2004 | INR | 327.5 | 335 | 325 | 326 | 326 | +2.95 (+0.91%) | 32,717 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 323.05 | 323.05 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 299.95 | 327.45 | 299.95 | 323.05 | 323.05 | +24.05 (+8.04%) | 32,958 |
| 7 Apr 2004 | INR | 304.95 | 305 | 290 | 299 | 299 | -1.05 (-0.35%) | 5,866 |
| 6 Apr 2004 | INR | 300 | 304.8 | 291 | 300.05 | 300.05 | +2.8 (+0.94%) | 9,584 |
| 5 Apr 2004 | INR | 300 | 313.85 | 297.25 | 297.25 | 297.25 | -4.4 (-1.46%) | 3,593 |
| 2 Apr 2004 | INR | 299.9 | 305 | 292.55 | 301.65 | 301.65 | +5.65 (+1.91%) | 4,791 |
| 1 Apr 2004 | INR | 294 | 298 | 290.55 | 296 | 296 | +5.8 (+2.00%) | 1,060 |
| 31 Mar 2004 | INR | 295.9 | 295.9 | 282 | 290.2 | 290.2 | +0.15 (+0.05%) | 865 |
| 30 Mar 2004 | INR | 289.85 | 298.8 | 282.5 | 290.05 | 290.05 | +5.05 (+1.77%) | 2,613 |
| 29 Mar 2004 | INR | 279 | 285.95 | 279 | 285 | 285 | +9.55 (+3.47%) | 3,180 |
| 26 Mar 2004 | INR | 275 | 284 | 275 | 275.45 | 275.45 | +0.25 (+0.09%) | 5,363 |
| 25 Mar 2004 | INR | 280 | 280 | 240 | 275.2 | 275.2 | +10 (+3.77%) | 16,677 |
| 24 Mar 2004 | INR | 258.15 | 265.5 | 258.15 | 265.2 | 265.2 | -2.8 (-1.04%) | 295 |
| 23 Mar 2004 | INR | 261 | 268 | 254.05 | 268 | 268 | +3.15 (+1.19%) | 7,590 |
| 22 Mar 2004 | INR | 278.1 | 278.1 | 260.1 | 264.85 | 264.85 | -13.15 (-4.73%) | 2,466 |
| 19 Mar 2004 | INR | 277.55 | 280.2 | 277.55 | 278 | 278 | -5 (-1.77%) | 785 |
| 18 Mar 2004 | INR | 280 | 283 | 280 | 283 | 283 | -0.6 (-0.21%) | 926 |
| 17 Mar 2004 | INR | 282.3 | 284 | 277.1 | 283.6 | 283.6 | +1.6 (+0.57%) | 1,172 |
| 16 Mar 2004 | INR | 278 | 285 | 275 | 282 | 282 | -1.35 (-0.48%) | 1,768 |
| 15 Mar 2004 | INR | 312 | 312 | 276.3 | 283.35 | 283.35 | -15.35 (-5.14%) | 8,501 |
| 12 Mar 2004 | INR | 300.5 | 307.5 | 296 | 298.7 | 298.7 | -1.5 (-0.50%) | 6,814 |
| 11 Mar 2004 | INR | 302 | 305 | 300 | 300.2 | 300.2 | -6.8 (-2.21%) | 506 |
| 10 Mar 2004 | INR | 308 | 308 | 300.6 | 307 | 307 | 0.0 (0.0%) | 2,144 |
| 9 Mar 2004 | INR | 309.6 | 309.9 | 307 | 307 | 307 | -8.5 (-2.69%) | 1,079 |
| 8 Mar 2004 | INR | 315 | 325 | 315 | 315.5 | 315.5 | 0.0 (0.0%) | 959 |
| 5 Mar 2004 | INR | 321 | 322 | 315.5 | 315.5 | 315.5 | -4.5 (-1.41%) | 3,413 |
| 4 Mar 2004 | INR | 322.45 | 322.5 | 312.65 | 320 | 320 | +4.35 (+1.38%) | 1,155 |
