| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 173 | 177 | 170 | 174.3 | 174.3 | +3.15 (+1.84%) | 11,923 |
| 21 Apr 2004 | INR | 164 | 173 | 163 | 171.15 | 171.15 | +7.85 (+4.81%) | 6,101 |
| 20 Apr 2004 | INR | 165 | 165 | 163.05 | 163.3 | 163.3 | -4.1 (-2.45%) | 701 |
| 19 Apr 2004 | INR | 174 | 176 | 165 | 167.4 | 167.4 | -1 (-0.59%) | 4,162 |
| 16 Apr 2004 | INR | 174 | 179 | 164 | 168.4 | 168.4 | -6.35 (-3.63%) | 20,220 |
| 15 Apr 2004 | INR | 165 | 180 | 162 | 174.75 | 174.75 | +18.3 (+11.70%) | 26,685 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 156.45 | 156.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 151 | 158.9 | 151 | 156.45 | 156.45 | +3.65 (+2.39%) | 3,261 |
| 12 Apr 2004 | INR | 150.5 | 155 | 150 | 152.8 | 152.8 | +2.8 (+1.87%) | 5,327 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 150 | 150 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 149.8 | 153 | 149.75 | 150 | 150 | -0.25 (-0.17%) | 3,404 |
| 7 Apr 2004 | INR | 152 | 152 | 149.1 | 150.25 | 150.25 | +0.85 (+0.57%) | 662 |
| 6 Apr 2004 | INR | 150.5 | 154 | 148 | 149.4 | 149.4 | -2.6 (-1.71%) | 3,400 |
| 5 Apr 2004 | INR | 150 | 158 | 150 | 152 | 152 | +2.6 (+1.74%) | 4,166 |
| 2 Apr 2004 | INR | 141 | 149.9 | 141 | 149.4 | 149.4 | +6.85 (+4.81%) | 3,705 |
| 1 Apr 2004 | INR | 144 | 144 | 141.05 | 142.55 | 142.55 | +2.05 (+1.46%) | 798 |
| 31 Mar 2004 | INR | 135 | 143.85 | 135 | 140.5 | 140.5 | -0.5 (-0.35%) | 400 |
| 30 Mar 2004 | INR | 141 | 141 | 141 | 141 | 141 | +1.75 (+1.26%) | 100 |
| 29 Mar 2004 | INR | 130.7 | 146.95 | 130.7 | 139.25 | 139.25 | -4.4 (-3.06%) | 4,375 |
| 26 Mar 2004 | INR | 141.3 | 145 | 140 | 143.65 | 143.65 | +2.4 (+1.70%) | 5,614 |
| 25 Mar 2004 | INR | 141.25 | 142.5 | 140.1 | 141.25 | 141.25 | -1.15 (-0.81%) | 1,400 |
| 24 Mar 2004 | INR | 137.5 | 142.9 | 135 | 142.4 | 142.4 | +7.2 (+5.33%) | 9,191 |
| 23 Mar 2004 | INR | 134.5 | 137.75 | 134 | 135.2 | 135.2 | +0.65 (+0.48%) | 1,922 |
| 22 Mar 2004 | INR | 138 | 138 | 134 | 134.55 | 134.55 | -3.95 (-2.85%) | 3,750 |
| 19 Mar 2004 | INR | 138 | 138.5 | 136 | 138.5 | 138.5 | +0.4 (+0.29%) | 3,126 |
| 18 Mar 2004 | INR | 138.1 | 140 | 138 | 138.1 | 138.1 | -1.75 (-1.25%) | 3,157 |
| 17 Mar 2004 | INR | 140 | 140.05 | 139.1 | 139.85 | 139.85 | -1.15 (-0.82%) | 1,385 |
| 16 Mar 2004 | INR | 131.5 | 141 | 130 | 141 | 141 | +7.35 (+5.50%) | 5,193 |
| 15 Mar 2004 | INR | 142 | 142 | 133 | 133.65 | 133.65 | -8.9 (-6.24%) | 1,469 |
| 12 Mar 2004 | INR | 139 | 143 | 136.95 | 142.55 | 142.55 | +1.55 (+1.10%) | 19,576 |
