| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 60.45 | 61.9 | 59.75 | 60.3 | 60.3 | +0.5 (+0.84%) | 1,347,718 |
| 22 Apr 2004 | INR | 60.9 | 61 | 59.1 | 59.8 | 59.8 | -0.7 (-1.16%) | 775,938 |
| 21 Apr 2004 | INR | 58.25 | 61 | 58 | 60.5 | 60.5 | +2.35 (+4.04%) | 1,699,410 |
| 20 Apr 2004 | INR | 59.25 | 59.25 | 57.3 | 58.15 | 58.15 | -0.8 (-1.36%) | 583,224 |
| 19 Apr 2004 | INR | 59.65 | 61.65 | 58.2 | 58.95 | 58.95 | -0.05 (-0.08%) | 1,226,899 |
| 16 Apr 2004 | INR | 59.45 | 59.85 | 58.75 | 59 | 59 | +0.05 (+0.08%) | 551,087 |
| 15 Apr 2004 | INR | 58.4 | 59.9 | 58.35 | 58.95 | 58.95 | +0.15 (+0.26%) | 682,869 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 58.8 | 58.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 59.5 | 59.5 | 57.4 | 58.8 | 58.8 | -0.1 (-0.17%) | 567,409 |
| 12 Apr 2004 | INR | 58.5 | 60.2 | 58.1 | 58.9 | 58.9 | +1.05 (+1.82%) | 1,204,654 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 57.85 | 57.85 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 56.3 | 58.5 | 56.05 | 57.85 | 57.85 | +2.2 (+3.95%) | 1,011,634 |
| 7 Apr 2004 | INR | 56 | 56.95 | 55.3 | 55.65 | 55.65 | -0.25 (-0.45%) | 392,173 |
| 6 Apr 2004 | INR | 58.15 | 58.2 | 55.4 | 55.9 | 55.9 | -1.5 (-2.61%) | 417,661 |
| 5 Apr 2004 | INR | 57.25 | 58.75 | 56.75 | 57.4 | 57.4 | +0.95 (+1.68%) | 714,266 |
| 2 Apr 2004 | INR | 56.3 | 56.95 | 55.1 | 56.45 | 56.45 | +0.55 (+0.98%) | 728,131 |
| 1 Apr 2004 | INR | 55.2 | 56.3 | 54.8 | 55.9 | 55.9 | +1.3 (+2.38%) | 586,274 |
| 31 Mar 2004 | INR | 54.35 | 56.45 | 53.8 | 54.6 | 54.6 | +0.25 (+0.46%) | 771,227 |
| 30 Mar 2004 | INR | 54.9 | 55.4 | 53.8 | 54.35 | 54.35 | +0.2 (+0.37%) | 538,944 |
| 29 Mar 2004 | INR | 51.8 | 54.5 | 51.45 | 54.15 | 54.15 | +3.55 (+7.02%) | 648,654 |
| 26 Mar 2004 | INR | 50.9 | 51.65 | 50.25 | 50.6 | 50.6 | +0.6 (+1.20%) | 609,521 |
| 25 Mar 2004 | INR | 47.5 | 50.35 | 47.15 | 50 | 50 | +2.6 (+5.49%) | 571,790 |
| 24 Mar 2004 | INR | 47.5 | 48.1 | 46.3 | 47.4 | 47.4 | +0.3 (+0.64%) | 554,196 |
| 23 Mar 2004 | INR | 49.75 | 49.75 | 45.3 | 47.1 | 47.1 | -2.45 (-4.94%) | 789,003 |
| 22 Mar 2004 | INR | 52.65 | 52.9 | 49.3 | 49.55 | 49.55 | -3.1 (-5.89%) | 489,960 |
| 19 Mar 2004 | INR | 53.35 | 53.75 | 52.5 | 52.65 | 52.65 | -0.3 (-0.57%) | 377,711 |
| 18 Mar 2004 | INR | 55.35 | 55.35 | 52.6 | 52.95 | 52.95 | -1.8 (-3.29%) | 488,549 |
| 17 Mar 2004 | INR | 54 | 55.4 | 53.9 | 54.75 | 54.75 | +1.3 (+2.43%) | 615,589 |
| 16 Mar 2004 | INR | 53.9 | 55.2 | 52.5 | 53.45 | 53.45 | -0.3 (-0.56%) | 742,937 |
| 15 Mar 2004 | INR | 57.4 | 58 | 53.2 | 53.75 | 53.75 | -3.2 (-5.62%) | 779,250 |
