| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 168.05 | 168.5 | 168 | 168.1 | 33.62 | -0.15 (-0.09%) | 33,955 |
| 22 Apr 2004 | INR | 169 | 169 | 168 | 168.25 | 33.65 | -0.2 (-0.12%) | 15,180 |
| 21 Apr 2004 | INR | 165 | 170 | 165 | 168.45 | 33.69 | +3.45 (+2.09%) | 25,780 |
| 20 Apr 2004 | INR | 164.9 | 166 | 164.9 | 165 | 33 | -0.15 (-0.09%) | 31,125 |
| 19 Apr 2004 | INR | 165 | 167 | 165 | 165.15 | 33.03 | +3.95 (+2.45%) | 10,420 |
| 16 Apr 2004 | INR | 161 | 162.5 | 161 | 161.2 | 32.24 | +0.15 (+0.09%) | 14,085 |
| 15 Apr 2004 | INR | 161.5 | 161.95 | 161 | 161.05 | 32.21 | 0.0 (0.0%) | 15,300 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 161.05 | 32.21 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 160 | 162 | 160 | 161.05 | 32.21 | +2.3 (+1.45%) | 14,375 |
| 12 Apr 2004 | INR | 158 | 160.75 | 155.05 | 158.75 | 31.75 | +3.05 (+1.96%) | 12,400 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 155.7 | 31.14 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 157.1 | 158.3 | 155.2 | 155.7 | 31.14 | +0.05 (+0.03%) | 2,720 |
| 7 Apr 2004 | INR | 155 | 156.8 | 155 | 155.65 | 31.13 | +1.6 (+1.04%) | 34,070 |
| 6 Apr 2004 | INR | 152 | 155 | 152 | 154.05 | 30.81 | +2.5 (+1.65%) | 17,660 |
| 5 Apr 2004 | INR | 147.25 | 154 | 147.25 | 151.55 | 30.31 | +4.35 (+2.96%) | 27,255 |
| 2 Apr 2004 | INR | 145 | 148 | 145 | 147.2 | 29.44 | +2.3 (+1.59%) | 10,805 |
| 1 Apr 2004 | INR | 144 | 145 | 143.05 | 144.9 | 28.98 | +3.45 (+2.44%) | 4,850 |
| 31 Mar 2004 | INR | 140.3 | 142.25 | 140.3 | 141.45 | 28.29 | +1.3 (+0.93%) | 2,475 |
| 30 Mar 2004 | INR | 143.95 | 145.95 | 140 | 140.15 | 28.03 | +5.15 (+3.81%) | 8,160 |
| 29 Mar 2004 | INR | 134.5 | 135 | 133.15 | 135 | 27 | +0.2 (+0.15%) | 1,875 |
| 26 Mar 2004 | INR | 133 | 138.7 | 133 | 134.8 | 26.96 | +1.8 (+1.35%) | 12,685 |
| 25 Mar 2004 | INR | 135.05 | 135.1 | 133 | 133 | 26.6 | -3.05 (-2.24%) | 28,870 |
| 24 Mar 2004 | INR | 134 | 138 | 133.3 | 136.05 | 27.21 | -0.45 (-0.33%) | 16,070 |
| 23 Mar 2004 | INR | 137.5 | 138 | 135.7 | 136.5 | 27.3 | -2.3 (-1.66%) | 10,560 |
| 22 Mar 2004 | INR | 141 | 142.8 | 138 | 138.8 | 27.76 | -2.4 (-1.70%) | 11,960 |
| 19 Mar 2004 | INR | 138 | 141.95 | 138 | 141.2 | 28.24 | +1.6 (+1.15%) | 36,480 |
| 18 Mar 2004 | INR | 140 | 141.5 | 137.25 | 139.6 | 27.92 | -0.3 (-0.21%) | 6,590 |
| 17 Mar 2004 | INR | 138.5 | 140 | 138.5 | 139.9 | 27.98 | +2.7 (+1.97%) | 4,125 |
| 16 Mar 2004 | INR | 139 | 140 | 136.9 | 137.2 | 27.44 | -1.9 (-1.37%) | 11,450 |
| 15 Mar 2004 | INR | 142 | 142.4 | 139 | 139.1 | 27.82 | -2.8 (-1.97%) | 3,375 |
