| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 15.9 | 19 | 15.9 | 17.05 | 3.41 | +1.1 (+6.90%) | 10,609 |
| 20 Apr 2004 | INR | 15.5 | 16 | 15.5 | 15.95 | 3.19 | +0.45 (+2.90%) | 655 |
| 19 Apr 2004 | INR | 15.25 | 15.5 | 15 | 15.5 | 3.1 | -1.25 (-7.46%) | 1,639 |
| 16 Apr 2004 | INR | 16.35 | 16.8 | 16.1 | 16.75 | 3.35 | +1.25 (+8.06%) | 2,409 |
| 15 Apr 2004 | INR | 15.8 | 16.1 | 15.5 | 15.5 | 3.1 | -0.3 (-1.90%) | 1,270 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 15.8 | 3.16 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 15 | 16 | 15 | 15.8 | 3.16 | +0.55 (+3.61%) | 1,127 |
| 12 Apr 2004 | INR | 15 | 15.8 | 15 | 15.25 | 3.05 | -0.05 (-0.33%) | 2,501 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 15.3 | 3.06 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 15.1 | 15.3 | 15.1 | 15.3 | 3.06 | -0.6 (-3.77%) | 147 |
| 7 Apr 2004 | INR | 13.1 | 16 | 13.1 | 15.9 | 3.18 | -0.05 (-0.31%) | 1,049 |
| 6 Apr 2004 | INR | 15.4 | 16.35 | 15.4 | 15.95 | 3.19 | -0.3 (-1.85%) | 442 |
| 5 Apr 2004 | INR | 15 | 16.8 | 15 | 16.25 | 3.25 | +0.7 (+4.50%) | 3,359 |
| 2 Apr 2004 | INR | 15.5 | 16.15 | 15.5 | 15.55 | 3.11 | +0.05 (+0.32%) | 644 |
| 1 Apr 2004 | INR | 14.6 | 15.5 | 14.6 | 15.5 | 3.1 | -0.8 (-4.91%) | 611 |
| 31 Mar 2004 | INR | 15.6 | 16.5 | 15.6 | 16.3 | 3.26 | -0.2 (-1.21%) | 220 |
| 30 Mar 2004 | INR | 15.15 | 16.55 | 15.15 | 16.5 | 3.3 | +0.6 (+3.77%) | 299 |
| 29 Mar 2004 | INR | 15.2 | 16.25 | 13.5 | 15.9 | 3.18 | +2.2 (+16.06%) | 6,511 |
| 26 Mar 2004 | INR | 14.75 | 15 | 13.7 | 13.7 | 2.74 | -0.4 (-2.84%) | 2,536 |
| 25 Mar 2004 | INR | 13.1 | 14.65 | 13.1 | 14.1 | 2.82 | -0.6 (-4.08%) | 55,941 |
| 24 Mar 2004 | INR | 13.9 | 14.7 | 13.9 | 14.7 | 2.94 | +0.9 (+6.52%) | 6,578 |
| 23 Mar 2004 | INR | 14.4 | 14.4 | 13.8 | 13.8 | 2.76 | -0.95 (-6.44%) | 19,692 |
| 22 Mar 2004 | INR | 14.4 | 15 | 14.3 | 14.75 | 2.95 | +0.3 (+2.08%) | 2,323 |
| 19 Mar 2004 | INR | 14.4 | 15.15 | 14.2 | 14.45 | 2.89 | +0.2 (+1.40%) | 3,747 |
| 18 Mar 2004 | INR | 14.35 | 15.05 | 14.25 | 14.25 | 2.85 | -0.15 (-1.04%) | 2,444 |
| 17 Mar 2004 | INR | 17 | 17 | 14.3 | 14.4 | 2.88 | -0.2 (-1.37%) | 4,690 |
| 16 Mar 2004 | INR | 14.85 | 14.85 | 14.6 | 14.6 | 2.92 | -0.25 (-1.68%) | 740 |
| 15 Mar 2004 | INR | 14.6 | 15.3 | 14.6 | 14.85 | 2.97 | -0.55 (-3.57%) | 1,877 |
| 12 Mar 2004 | INR | 15.35 | 15.6 | 15.25 | 15.4 | 3.08 | +0.15 (+0.98%) | 3,644 |
| 11 Mar 2004 | INR | 15.5 | 15.85 | 15.15 | 15.25 | 3.05 | +0.05 (+0.33%) | 3,672 |
