| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | INR | 30.5 | 31 | 29.1 | 30.35 | 30.35 | +0.6 (+2.02%) | 36,541 |
| 19 Apr 2004 | INR | 33.8 | 34 | 29.45 | 29.75 | 29.75 | -1.4 (-4.49%) | 120,297 |
| 16 Apr 2004 | INR | 29.95 | 33.05 | 29.95 | 31.15 | 31.15 | +1.85 (+6.31%) | 217,122 |
| 15 Apr 2004 | INR | 29.95 | 30.5 | 28.55 | 29.3 | 29.3 | -0.2 (-0.68%) | 97,952 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 28.1 | 30.2 | 27.05 | 29.5 | 29.5 | +1.65 (+5.92%) | 141,475 |
| 12 Apr 2004 | INR | 28.8 | 29.5 | 27.55 | 27.85 | 27.85 | -0.35 (-1.24%) | 135,734 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 25.25 | 28.8 | 24.8 | 28.2 | 28.2 | +3.35 (+13.48%) | 302,475 |
| 7 Apr 2004 | INR | 23.85 | 25.7 | 23.65 | 24.85 | 24.85 | +1.2 (+5.07%) | 59,507 |
| 6 Apr 2004 | INR | 24 | 24.5 | 23.45 | 23.65 | 23.65 | -0.45 (-1.87%) | 12,500 |
| 5 Apr 2004 | INR | 24.85 | 24.85 | 23.8 | 24.1 | 24.1 | +0.05 (+0.21%) | 23,250 |
| 2 Apr 2004 | INR | 23.7 | 24.35 | 23.65 | 24.05 | 24.05 | +0.45 (+1.91%) | 9,729 |
| 1 Apr 2004 | INR | 23.35 | 24.2 | 23.35 | 23.6 | 23.6 | +0.6 (+2.61%) | 18,386 |
| 31 Mar 2004 | INR | 21.75 | 23 | 21.75 | 23 | 23 | +1.85 (+8.75%) | 12,150 |
| 30 Mar 2004 | INR | 20.6 | 21.35 | 20.6 | 21.15 | 21.15 | +0.5 (+2.42%) | 6,218 |
| 29 Mar 2004 | INR | 20.8 | 21 | 20.3 | 20.65 | 20.65 | +0.25 (+1.23%) | 7,150 |
| 26 Mar 2004 | INR | 20.6 | 20.9 | 20.05 | 20.4 | 20.4 | +0.4 (+2%) | 10,600 |
| 25 Mar 2004 | INR | 19.6 | 20.15 | 19.5 | 20 | 20 | +0.8 (+4.17%) | 4,411 |
| 24 Mar 2004 | INR | 18.7 | 19.55 | 18.7 | 19.2 | 19.2 | +0.1 (+0.52%) | 11,770 |
| 23 Mar 2004 | INR | 19.15 | 19.55 | 18.5 | 19.1 | 19.1 | -0.3 (-1.55%) | 15,918 |
| 22 Mar 2004 | INR | 20 | 20.15 | 19.3 | 19.4 | 19.4 | -0.7 (-3.48%) | 17,150 |
| 19 Mar 2004 | INR | 20.3 | 20.5 | 20.05 | 20.1 | 20.1 | -0.15 (-0.74%) | 12,525 |
| 18 Mar 2004 | INR | 21.45 | 21.45 | 20.25 | 20.25 | 20.25 | -0.25 (-1.22%) | 10,396 |
| 17 Mar 2004 | INR | 20.55 | 20.9 | 20.45 | 20.5 | 20.5 | -0.4 (-1.91%) | 2,179 |
| 16 Mar 2004 | INR | 21 | 21.25 | 20.4 | 20.9 | 20.9 | -0.3 (-1.42%) | 11,578 |
| 15 Mar 2004 | INR | 21.85 | 22 | 20.75 | 21.2 | 21.2 | -0.6 (-2.75%) | 17,449 |
| 12 Mar 2004 | INR | 21 | 22.4 | 21 | 21.8 | 21.8 | -0.45 (-2.02%) | 6,857 |
| 11 Mar 2004 | INR | 21.7 | 22.75 | 21.7 | 22.25 | 22.25 | +0.15 (+0.68%) | 8,208 |
| 10 Mar 2004 | INR | 22.25 | 22.55 | 22 | 22.1 | 22.1 | -0.8 (-3.49%) | 14,357 |
