| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | INR | 35 | 36.9 | 35 | 36.45 | 18.225 | +2.7 (+8%) | 3,081 |
| 31 Mar 2004 | INR | 33.7 | 34.5 | 33.25 | 33.75 | 16.875 | +0.15 (+0.45%) | 2,350 |
| 30 Mar 2004 | INR | 32.15 | 34.5 | 32.15 | 33.6 | 16.8 | +1.1 (+3.38%) | 3,349 |
| 29 Mar 2004 | INR | 32 | 32.95 | 31.25 | 32.5 | 16.25 | -0.5 (-1.52%) | 2,698 |
| 26 Mar 2004 | INR | 28 | 34.5 | 27.05 | 33 | 16.5 | -0.4 (-1.20%) | 4,843 |
| 25 Mar 2004 | INR | 29.25 | 33.9 | 29.25 | 33.4 | 16.7 | +4.1 (+13.99%) | 6,189 |
| 24 Mar 2004 | INR | 30.1 | 30.65 | 29.1 | 29.3 | 14.65 | -0.65 (-2.17%) | 5,354 |
| 23 Mar 2004 | INR | 30.5 | 30.5 | 28.5 | 29.95 | 14.975 | -1.55 (-4.92%) | 5,073 |
| 22 Mar 2004 | INR | 32 | 32.25 | 31.1 | 31.5 | 15.75 | -0.4 (-1.25%) | 4,595 |
| 19 Mar 2004 | INR | 32.25 | 33 | 31.15 | 31.9 | 15.95 | -1 (-3.04%) | 3,893 |
| 18 Mar 2004 | INR | 32.6 | 33 | 32.05 | 32.9 | 16.45 | -0.6 (-1.79%) | 4,766 |
| 17 Mar 2004 | INR | 30.25 | 33.8 | 30.25 | 33.5 | 16.75 | +1.35 (+4.20%) | 4,210 |
| 16 Mar 2004 | INR | 33.5 | 33.5 | 31.05 | 32.15 | 16.075 | -1 (-3.02%) | 2,924 |
| 15 Mar 2004 | INR | 31.6 | 33.55 | 31.6 | 33.15 | 16.575 | -1.6 (-4.60%) | 1,305 |
| 12 Mar 2004 | INR | 34.55 | 34.95 | 33.25 | 34.75 | 17.375 | +1.05 (+3.12%) | 8,547 |
| 11 Mar 2004 | INR | 34 | 35.4 | 33.2 | 33.7 | 16.85 | -1.8 (-5.07%) | 8,355 |
| 10 Mar 2004 | INR | 35.4 | 36 | 35.3 | 35.5 | 17.75 | -0.65 (-1.80%) | 773 |
| 9 Mar 2004 | INR | 35.1 | 36.15 | 34.8 | 36.15 | 18.075 | +1.15 (+3.29%) | 2,938 |
| 8 Mar 2004 | INR | 34.5 | 36 | 34.5 | 35 | 17.5 | -0.1 (-0.28%) | 5,075 |
| 5 Mar 2004 | INR | 35.8 | 35.95 | 35 | 35.1 | 17.55 | -0.7 (-1.96%) | 2,435 |
| 4 Mar 2004 | INR | 36.9 | 36.9 | 35.5 | 35.8 | 17.9 | -0.2 (-0.56%) | 2,791 |
| 3 Mar 2004 | INR | 35.65 | 37 | 35.65 | 36 | 18 | -0.65 (-1.77%) | 2,061 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 36.65 | 18.325 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 36.05 | 36.9 | 35.5 | 36.65 | 18.325 | +0.3 (+0.83%) | 4,065 |
| 27 Feb 2004 | INR | 36 | 37 | 35.7 | 36.35 | 18.175 | +0.3 (+0.83%) | 2,991 |
| 26 Feb 2004 | INR | 37.25 | 37.25 | 35.5 | 36.05 | 18.025 | -0.3 (-0.83%) | 3,036 |
| 25 Feb 2004 | INR | 35 | 36.65 | 35 | 36.35 | 18.175 | -0.4 (-1.09%) | 5,014 |
| 24 Feb 2004 | INR | 37 | 37 | 36.25 | 36.75 | 18.375 | -0.3 (-0.81%) | 5,522 |
| 23 Feb 2004 | INR | 37.9 | 37.9 | 37 | 37.05 | 18.525 | -0.65 (-1.72%) | 5,523 |
| 20 Feb 2004 | INR | 37.75 | 37.75 | 37 | 37.7 | 18.85 | -0.1 (-0.26%) | 2,765 |
