| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 6.66 | 6.8 | 6.16 | 6.32 | 6.32 | -0.29 (-4.39%) | 114,295 |
| 22 Apr 2004 | INR | 6.35 | 6.8 | 6.26 | 6.61 | 6.61 | +0.24 (+3.77%) | 145,001 |
| 21 Apr 2004 | INR | 6.5 | 6.51 | 6.05 | 6.37 | 6.37 | +0.14 (+2.25%) | 158,371 |
| 20 Apr 2004 | INR | 6.05 | 6.35 | 6.05 | 6.23 | 6.23 | -0.03 (-0.48%) | 34,838 |
| 19 Apr 2004 | INR | 6.98 | 6.98 | 6.21 | 6.26 | 6.26 | +0.12 (+1.95%) | 38,316 |
| 16 Apr 2004 | INR | 5.9 | 6.3 | 5.9 | 6.14 | 6.14 | -0.01 (-0.16%) | 66,583 |
| 15 Apr 2004 | INR | 6.35 | 6.49 | 6.1 | 6.15 | 6.15 | -0.23 (-3.61%) | 117,828 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 6.02 | 6.49 | 5.82 | 6.38 | 6.38 | +0.12 (+1.92%) | 48,631 |
| 12 Apr 2004 | INR | 5.94 | 6.39 | 5.94 | 6.26 | 6.26 | +0.26 (+4.33%) | 44,166 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 6.35 | 6.37 | 5.96 | 6 | 6 | -0.14 (-2.28%) | 48,190 |
| 7 Apr 2004 | INR | 6 | 6.19 | 5.96 | 6.14 | 6.14 | +0.16 (+2.68%) | 68,277 |
| 6 Apr 2004 | INR | 6.34 | 6.72 | 5.75 | 5.98 | 5.98 | +0.01 (+0.17%) | 64,150 |
| 5 Apr 2004 | INR | 5.96 | 6.14 | 5.71 | 5.97 | 5.97 | +0.23 (+4.01%) | 96,935 |
| 2 Apr 2004 | INR | 5.75 | 5.75 | 5.36 | 5.74 | 5.74 | +0.09 (+1.59%) | 41,540 |
| 1 Apr 2004 | INR | 5.48 | 5.85 | 5.4 | 5.65 | 5.65 | +0.35 (+6.60%) | 29,607 |
| 31 Mar 2004 | INR | 4.75 | 5.55 | 4.75 | 5.3 | 5.3 | +0.45 (+9.28%) | 55,346 |
| 30 Mar 2004 | INR | 4.62 | 5 | 4.62 | 4.85 | 4.85 | +0.2 (+4.30%) | 17,675 |
| 29 Mar 2004 | INR | 4.56 | 4.7 | 4.55 | 4.65 | 4.65 | -0.03 (-0.64%) | 103,682 |
| 26 Mar 2004 | INR | 4.61 | 4.8 | 4.52 | 4.68 | 4.68 | -0.02 (-0.43%) | 186,172 |
| 25 Mar 2004 | INR | 4.5 | 4.78 | 4.43 | 4.7 | 4.7 | +0.02 (+0.43%) | 67,332 |
| 24 Mar 2004 | INR | 4.3 | 4.77 | 4.25 | 4.68 | 4.68 | +0.06 (+1.30%) | 78,674 |
| 23 Mar 2004 | INR | 4.2 | 4.65 | 4.2 | 4.62 | 4.62 | +0.3 (+6.94%) | 54,652 |
| 22 Mar 2004 | INR | 4.16 | 4.65 | 4.15 | 4.32 | 4.32 | -0.08 (-1.82%) | 231,270 |
| 19 Mar 2004 | INR | 4.55 | 4.69 | 4.32 | 4.4 | 4.4 | -0.16 (-3.51%) | 51,806 |
| 18 Mar 2004 | INR | 4.55 | 4.69 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 38,098 |
| 17 Mar 2004 | INR | 4.55 | 4.72 | 4.5 | 4.65 | 4.65 | -0.07 (-1.48%) | 134,434 |
| 16 Mar 2004 | INR | 4.03 | 4.86 | 4.01 | 4.72 | 4.72 | -0.05 (-1.05%) | 65,274 |
| 15 Mar 2004 | INR | 4.56 | 5.13 | 4.55 | 4.77 | 4.77 | -0.03 (-0.63%) | 212,112 |
