| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 58 | 58 | 56 | 57.6 | 57.6 | +2.3 (+4.16%) | 5,275 |
| 21 Apr 2004 | INR | 58.2 | 58.2 | 55.05 | 55.3 | 55.3 | -0.85 (-1.51%) | 3,006 |
| 20 Apr 2004 | INR | 56.5 | 56.75 | 55.45 | 56.15 | 56.15 | -0.65 (-1.14%) | 798 |
| 19 Apr 2004 | INR | 55 | 60 | 55 | 56.8 | 56.8 | +1.35 (+2.43%) | 5,303 |
| 16 Apr 2004 | INR | 55.5 | 56.45 | 55 | 55.45 | 55.45 | -0.8 (-1.42%) | 2,305 |
| 15 Apr 2004 | INR | 58 | 58 | 55.4 | 56.25 | 56.25 | +0.9 (+1.63%) | 4,223 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 55.35 | 55.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 54.1 | 55.95 | 54.1 | 55.35 | 55.35 | +0.5 (+0.91%) | 2,964 |
| 12 Apr 2004 | INR | 54.5 | 55.4 | 54.1 | 54.85 | 54.85 | +0.3 (+0.55%) | 2,601 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 54.55 | 54.55 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 55.75 | 57 | 54.2 | 54.55 | 54.55 | -1.25 (-2.24%) | 4,534 |
| 7 Apr 2004 | INR | 63 | 63 | 55.55 | 55.8 | 55.8 | -1.3 (-2.28%) | 2,896 |
| 6 Apr 2004 | INR | 58.55 | 59 | 56.5 | 57.1 | 57.1 | -1.85 (-3.14%) | 4,845 |
| 5 Apr 2004 | INR | 56 | 59.9 | 56 | 58.95 | 58.95 | +4.4 (+8.07%) | 7,580 |
| 2 Apr 2004 | INR | 55.1 | 55.9 | 53.2 | 54.55 | 54.55 | -0.65 (-1.18%) | 7,055 |
| 1 Apr 2004 | INR | 52 | 55.85 | 51.95 | 55.2 | 55.2 | +3.95 (+7.71%) | 13,444 |
| 31 Mar 2004 | INR | 52.6 | 54.5 | 50.1 | 51.25 | 51.25 | -0.35 (-0.68%) | 7,406 |
| 30 Mar 2004 | INR | 45.9 | 52.6 | 45.5 | 51.6 | 51.6 | +6.85 (+15.31%) | 12,423 |
| 29 Mar 2004 | INR | 42.65 | 45.2 | 41.5 | 44.75 | 44.75 | +3.8 (+9.28%) | 15,375 |
| 26 Mar 2004 | INR | 45.05 | 45.9 | 40.55 | 40.95 | 40.95 | -4.2 (-9.30%) | 45,501 |
| 25 Mar 2004 | INR | 46.6 | 47 | 44 | 45.15 | 45.15 | -2.7 (-5.64%) | 18,470 |
| 24 Mar 2004 | INR | 48 | 48 | 46.55 | 47.85 | 47.85 | +1.35 (+2.90%) | 2,336 |
| 23 Mar 2004 | INR | 46.7 | 48 | 46.1 | 46.5 | 46.5 | -1.7 (-3.53%) | 8,285 |
| 22 Mar 2004 | INR | 52.75 | 53 | 48 | 48.2 | 48.2 | -3.95 (-7.57%) | 5,967 |
| 19 Mar 2004 | INR | 55 | 55 | 52 | 52.15 | 52.15 | -2 (-3.69%) | 13,213 |
| 18 Mar 2004 | INR | 53 | 56.5 | 53 | 54.15 | 54.15 | +0.6 (+1.12%) | 2,940 |
| 17 Mar 2004 | INR | 58 | 61.45 | 48.7 | 53.55 | 53.55 | +2.3 (+4.49%) | 4,135 |
| 16 Mar 2004 | INR | 55.9 | 55.9 | 50.2 | 51.25 | 51.25 | -3.65 (-6.65%) | 4,190 |
| 15 Mar 2004 | INR | 58.1 | 58.1 | 54 | 54.9 | 54.9 | -5.25 (-8.73%) | 3,331 |
| 12 Mar 2004 | INR | 63 | 63 | 60 | 60.15 | 60.15 | -3.8 (-5.94%) | 6,002 |
