| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 30.4 | 30.4 | 29.6 | 29.7 | 29.7 | +0.2 (+0.68%) | 16,596 |
| 21 Apr 2004 | INR | 29.95 | 30.15 | 29 | 29.5 | 29.5 | +0.05 (+0.17%) | 54,975 |
| 20 Apr 2004 | INR | 30.5 | 30.9 | 29.25 | 29.45 | 29.45 | -1.65 (-5.31%) | 29,950 |
| 19 Apr 2004 | INR | 31.45 | 31.5 | 30.3 | 31.1 | 31.1 | +0.7 (+2.30%) | 78,965 |
| 16 Apr 2004 | INR | 30 | 31.2 | 29.55 | 30.4 | 30.4 | +0.7 (+2.36%) | 49,164 |
| 15 Apr 2004 | INR | 30 | 30.65 | 29.55 | 29.7 | 29.7 | 0.0 (0.0%) | 40,164 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 29.7 | 29.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 31 | 31.55 | 29.35 | 29.7 | 29.7 | -1.3 (-4.19%) | 65,435 |
| 12 Apr 2004 | INR | 33 | 33.8 | 30.4 | 31 | 31 | -2 (-6.06%) | 75,473 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 32.5 | 33.85 | 31.25 | 33 | 33 | +1 (+3.13%) | 154,020 |
| 7 Apr 2004 | INR | 31.75 | 32.5 | 31.5 | 32 | 32 | +0.45 (+1.43%) | 111,090 |
| 6 Apr 2004 | INR | 30.1 | 32.25 | 30 | 31.55 | 31.55 | +1.65 (+5.52%) | 313,747 |
| 5 Apr 2004 | INR | 30.5 | 31 | 29.2 | 29.9 | 29.9 | +0.2 (+0.67%) | 101,887 |
| 2 Apr 2004 | INR | 28 | 30 | 27.55 | 29.7 | 29.7 | +2.3 (+8.39%) | 184,277 |
| 1 Apr 2004 | INR | 26.1 | 29.7 | 26 | 27.4 | 27.4 | +1.7 (+6.61%) | 116,301 |
| 31 Mar 2004 | INR | 24.6 | 25.9 | 24.6 | 25.7 | 25.7 | +0.9 (+3.63%) | 38,485 |
| 30 Mar 2004 | INR | 24.95 | 25.25 | 24.55 | 24.8 | 24.8 | +0.55 (+2.27%) | 40,169 |
| 29 Mar 2004 | INR | 24.1 | 25.25 | 24 | 24.25 | 24.25 | +0.5 (+2.11%) | 57,189 |
| 26 Mar 2004 | INR | 23 | 24 | 22.8 | 23.75 | 23.75 | +1.6 (+7.22%) | 61,132 |
| 25 Mar 2004 | INR | 21.8 | 22.6 | 21.6 | 22.15 | 22.15 | +0.65 (+3.02%) | 42,693 |
| 24 Mar 2004 | INR | 22 | 22 | 21.05 | 21.5 | 21.5 | +0.15 (+0.70%) | 45,192 |
| 23 Mar 2004 | INR | 20.35 | 21.9 | 20.25 | 21.35 | 21.35 | +0.85 (+4.15%) | 115,437 |
| 22 Mar 2004 | INR | 20.45 | 21.1 | 20 | 20.5 | 20.5 | +0.2 (+0.99%) | 105,429 |
| 19 Mar 2004 | INR | 22 | 22.25 | 19.95 | 20.3 | 20.3 | -1.15 (-5.36%) | 218,201 |
| 18 Mar 2004 | INR | 23.9 | 23.9 | 20.55 | 21.45 | 21.45 | -1.95 (-8.33%) | 138,326 |
| 17 Mar 2004 | INR | 24.5 | 24.5 | 23.15 | 23.4 | 23.4 | -1.1 (-4.49%) | 64,982 |
| 16 Mar 2004 | INR | 23.95 | 24.65 | 23.1 | 24.5 | 24.5 | +0.45 (+1.87%) | 78,988 |
| 15 Mar 2004 | INR | 25.95 | 26 | 23.55 | 24.05 | 24.05 | -0.9 (-3.61%) | 34,215 |
| 12 Mar 2004 | INR | 25.5 | 25.85 | 24.8 | 24.95 | 24.95 | -0.7 (-2.73%) | 35,777 |
