| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | INR | 106.475 | 107.5 | 104.75 | 105.525 | 211.05 | -0.65 (-0.61%) | 16,841 |
| 28 Apr 2004 | INR | 104.05 | 107.25 | 104.05 | 106.175 | 212.35 | +0.8 (+0.76%) | 9,027 |
| 27 Apr 2004 | INR | 108.75 | 109.25 | 105 | 105.375 | 210.75 | -5.425 (-4.90%) | 14,998 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 110.8 | 221.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 111.95 | 113.5 | 109.75 | 110.8 | 221.6 | +1.075 (+0.98%) | 34,017 |
| 22 Apr 2004 | INR | 108.875 | 111.95 | 108.75 | 109.725 | 219.45 | +1.375 (+1.27%) | 21,241 |
| 21 Apr 2004 | INR | 107.25 | 110.925 | 105.35 | 108.35 | 216.7 | +1.05 (+0.98%) | 31,115 |
| 20 Apr 2004 | INR | 112.25 | 112.25 | 106.25 | 107.3 | 214.6 | -3.55 (-3.20%) | 44,795 |
| 19 Apr 2004 | INR | 111.55 | 117.9 | 109.5 | 110.85 | 221.7 | -6.55 (-5.58%) | 30,049 |
| 16 Apr 2004 | INR | 119.7 | 122 | 116.375 | 117.4 | 234.8 | -0.725 (-0.61%) | 45,136 |
| 15 Apr 2004 | INR | 118 | 121.5 | 117 | 118.125 | 236.25 | +0.575 (+0.49%) | 60,884 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 117.55 | 235.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 111.5 | 118.5 | 111.5 | 117.55 | 235.1 | +5.8 (+5.19%) | 88,335 |
| 12 Apr 2004 | INR | 111.5 | 113.75 | 110.45 | 111.75 | 223.5 | +1.4 (+1.27%) | 34,853 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 110.35 | 220.7 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 108.5 | 111.5 | 107.5 | 110.35 | 220.7 | +1.975 (+1.82%) | 31,564 |
| 7 Apr 2004 | INR | 111.5 | 112 | 106.3 | 108.375 | 216.75 | -2.85 (-2.56%) | 30,505 |
| 6 Apr 2004 | INR | 115 | 116 | 110.625 | 111.225 | 222.45 | -1.45 (-1.29%) | 30,726 |
| 5 Apr 2004 | INR | 108.5 | 116.2 | 107.625 | 112.675 | 225.35 | +5.425 (+5.06%) | 70,925 |
| 2 Apr 2004 | INR | 104.525 | 109.25 | 104.525 | 107.25 | 214.5 | -0.025 (-0.02%) | 28,980 |
| 1 Apr 2004 | INR | 107 | 108.475 | 102.05 | 107.275 | 214.55 | +5.575 (+5.48%) | 28,142 |
| 31 Mar 2004 | INR | 105.55 | 107.225 | 100.85 | 101.7 | 203.4 | -6.025 (-5.59%) | 49,258 |
| 30 Mar 2004 | INR | 109.05 | 111 | 107.075 | 107.725 | 215.45 | -0.05 (-0.05%) | 17,752 |
| 29 Mar 2004 | INR | 109 | 109 | 104.5 | 107.775 | 215.55 | +0.225 (+0.21%) | 14,204 |
| 26 Mar 2004 | INR | 106.525 | 108.95 | 105.975 | 107.55 | 215.1 | +1.675 (+1.58%) | 26,523 |
| 25 Mar 2004 | INR | 102.75 | 107 | 102.05 | 105.875 | 211.75 | +3.2 (+3.12%) | 45,096 |
| 24 Mar 2004 | INR | 101.2 | 104.75 | 98.55 | 102.675 | 205.35 | +2.175 (+2.16%) | 50,786 |
| 23 Mar 2004 | INR | 102.5 | 102.5 | 98.125 | 100.5 | 201 | -1.025 (-1.01%) | 65,117 |
| 22 Mar 2004 | INR | 106.125 | 107.45 | 100.65 | 101.525 | 203.05 | -6.275 (-5.82%) | 31,164 |
| 19 Mar 2004 | INR | 109 | 109.375 | 106.4 | 107.8 | 215.6 | +0.65 (+0.61%) | 35,356 |
