| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | INR | 17.5 | 17.9 | 17.2 | 17.85 | 17.85 | +0.3 (+1.71%) | 39,200 |
| 19 Apr 2004 | INR | 17.95 | 17.95 | 17.25 | 17.55 | 17.55 | +0.2 (+1.15%) | 24,470 |
| 16 Apr 2004 | INR | 16.9 | 17.5 | 16.9 | 17.35 | 17.35 | +0.15 (+0.87%) | 60,380 |
| 15 Apr 2004 | INR | 16.65 | 17.25 | 16.65 | 17.2 | 17.2 | +0.25 (+1.47%) | 46,100 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 17 | 17.05 | 16.7 | 16.95 | 16.95 | +0.2 (+1.19%) | 20,450 |
| 12 Apr 2004 | INR | 16.3 | 16.85 | 16.3 | 16.75 | 16.75 | +0.2 (+1.21%) | 37,630 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 16.3 | 16.65 | 16.15 | 16.55 | 16.55 | +0.2 (+1.22%) | 64,871 |
| 7 Apr 2004 | INR | 16.25 | 16.85 | 16.25 | 16.35 | 16.35 | -0.2 (-1.21%) | 30,730 |
| 6 Apr 2004 | INR | 16.3 | 16.6 | 16.2 | 16.55 | 16.55 | +0.25 (+1.53%) | 58,210 |
| 5 Apr 2004 | INR | 16.2 | 16.7 | 16.1 | 16.3 | 16.3 | -0.1 (-0.61%) | 17,000 |
| 2 Apr 2004 | INR | 16.4 | 16.4 | 16.05 | 16.4 | 16.4 | +0.3 (+1.86%) | 15,505 |
| 1 Apr 2004 | INR | 16 | 16.3 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 22,200 |
| 31 Mar 2004 | INR | 16 | 16.5 | 16 | 16 | 16 | -0.2 (-1.23%) | 53,648 |
| 30 Mar 2004 | INR | 16 | 16.5 | 15.9 | 16.2 | 16.2 | 0.0 (0.0%) | 31,010 |
| 29 Mar 2004 | INR | 16 | 16.35 | 15.8 | 16.2 | 16.2 | +0.15 (+0.93%) | 25,080 |
| 26 Mar 2004 | INR | 16.25 | 16.35 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 35,278 |
| 25 Mar 2004 | INR | 16.35 | 16.35 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 31,050 |
| 24 Mar 2004 | INR | 16 | 16.3 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 27,650 |
| 23 Mar 2004 | INR | 15.7 | 16.1 | 15.7 | 16 | 16 | 0.0 (0.0%) | 52,672 |
| 22 Mar 2004 | INR | 15.7 | 16.15 | 15.7 | 16 | 16 | 0.0 (0.0%) | 65,750 |
| 19 Mar 2004 | INR | 16 | 16.6 | 16 | 16 | 16 | -0.3 (-1.84%) | 124,750 |
| 18 Mar 2004 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.3 (-1.81%) | 3,600 |
| 17 Mar 2004 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 10,101 |
| 16 Mar 2004 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.3 (-1.74%) | 30,500 |
| 15 Mar 2004 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.35 (-1.99%) | 5,000 |
| 12 Mar 2004 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.35 (-1.96%) | 10,355 |
| 11 Mar 2004 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.35 (-1.92%) | 52,825 |
| 10 Mar 2004 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.35 (-1.88%) | 38,575 |
