| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 445 | 452 | 431 | 450.35 | 450.35 | +10.75 (+2.45%) | 53,529 |
| 21 Apr 2004 | INR | 419 | 445.45 | 415 | 439.6 | 439.6 | +22.6 (+5.42%) | 96,004 |
| 20 Apr 2004 | INR | 410 | 419.9 | 408 | 417 | 417 | +10.1 (+2.48%) | 15,003 |
| 19 Apr 2004 | INR | 434 | 442 | 404.25 | 406.9 | 406.9 | -12.05 (-2.88%) | 43,545 |
| 16 Apr 2004 | INR | 418.1 | 422 | 416.6 | 418.95 | 418.95 | +0.7 (+0.17%) | 12,140 |
| 15 Apr 2004 | INR | 420 | 427.95 | 416 | 418.25 | 418.25 | -2.6 (-0.62%) | 21,690 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 420.85 | 420.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 420 | 424 | 405 | 420.85 | 420.85 | -0.25 (-0.06%) | 29,775 |
| 12 Apr 2004 | INR | 404 | 425 | 400 | 421.1 | 421.1 | +22.3 (+5.59%) | 63,920 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 398.8 | 398.8 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 388.5 | 399 | 386 | 398.8 | 398.8 | +12.9 (+3.34%) | 17,732 |
| 7 Apr 2004 | INR | 392.5 | 396 | 384.1 | 385.9 | 385.9 | -1.1 (-0.28%) | 9,135 |
| 6 Apr 2004 | INR | 399 | 399 | 384 | 387 | 387 | -8.2 (-2.07%) | 11,140 |
| 5 Apr 2004 | INR | 399 | 401.55 | 392.1 | 395.2 | 395.2 | +1.45 (+0.37%) | 145,237 |
| 2 Apr 2004 | INR | 404 | 405 | 389.1 | 393.75 | 393.75 | -2.35 (-0.59%) | 153,398 |
| 1 Apr 2004 | INR | 384.8 | 399 | 384 | 396.1 | 396.1 | +17.65 (+4.66%) | 34,061 |
| 31 Mar 2004 | INR | 368 | 381 | 368 | 378.45 | 378.45 | +10.35 (+2.81%) | 16,724 |
| 30 Mar 2004 | INR | 370 | 375 | 367.5 | 368.1 | 368.1 | -2.6 (-0.70%) | 12,881 |
| 29 Mar 2004 | INR | 374 | 375 | 368 | 370.7 | 370.7 | +2.9 (+0.79%) | 12,347 |
| 26 Mar 2004 | INR | 366.05 | 376.5 | 364 | 367.8 | 367.8 | +4.6 (+1.27%) | 14,533 |
| 25 Mar 2004 | INR | 365 | 368.75 | 362 | 363.2 | 363.2 | -0.3 (-0.08%) | 5,416 |
| 24 Mar 2004 | INR | 370 | 370 | 359 | 363.5 | 363.5 | -0.1 (-0.03%) | 7,792 |
| 23 Mar 2004 | INR | 369.95 | 370 | 356 | 363.6 | 363.6 | -7.1 (-1.92%) | 38,755 |
| 22 Mar 2004 | INR | 370.8 | 371.85 | 366 | 370.7 | 370.7 | +0.75 (+0.20%) | 13,171 |
| 19 Mar 2004 | INR | 367 | 370.45 | 366 | 369.95 | 369.95 | +10.1 (+2.81%) | 11,234 |
| 18 Mar 2004 | INR | 361.75 | 375 | 358.05 | 359.85 | 359.85 | -0.3 (-0.08%) | 36,137 |
| 17 Mar 2004 | INR | 373 | 373 | 358.05 | 360.15 | 360.15 | -6.25 (-1.71%) | 12,336 |
| 16 Mar 2004 | INR | 379 | 379.1 | 365.1 | 366.4 | 366.4 | -13.55 (-3.57%) | 20,366 |
| 15 Mar 2004 | INR | 395 | 401 | 376.05 | 379.95 | 379.95 | -18.15 (-4.56%) | 12,522 |
| 12 Mar 2004 | INR | 399 | 399.5 | 386 | 398.1 | 398.1 | +4.5 (+1.14%) | 29,046 |
