| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 467.9 | 474 | 461.2 | 469.6 | 469.6 | +5.9 (+1.27%) | 18,070 |
| 21 Apr 2004 | INR | 465 | 475 | 450 | 463.7 | 463.7 | +14.3 (+3.18%) | 102,843 |
| 20 Apr 2004 | INR | 451.1 | 454.95 | 447.1 | 449.4 | 449.4 | -4.85 (-1.07%) | 6,920 |
| 19 Apr 2004 | INR | 455 | 462.9 | 451.5 | 454.25 | 454.25 | -1.1 (-0.24%) | 7,292 |
| 16 Apr 2004 | INR | 467 | 467 | 452 | 455.35 | 455.35 | -11.25 (-2.41%) | 12,705 |
| 15 Apr 2004 | INR | 476 | 476 | 466 | 466.6 | 466.6 | -6.1 (-1.29%) | 12,210 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 472.7 | 472.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 474.7 | 474.7 | 465.5 | 472.7 | 472.7 | +0.75 (+0.16%) | 10,796 |
| 12 Apr 2004 | INR | 467.35 | 474.5 | 465.1 | 471.95 | 471.95 | +9.9 (+2.14%) | 11,708 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 462.05 | 462.05 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 468 | 468 | 457.35 | 462.05 | 462.05 | -7.35 (-1.57%) | 42,701 |
| 7 Apr 2004 | INR | 472.25 | 475.95 | 468 | 469.4 | 469.4 | -0.85 (-0.18%) | 3,166 |
| 6 Apr 2004 | INR | 487 | 487 | 469 | 470.25 | 470.25 | -8.4 (-1.75%) | 3,515 |
| 5 Apr 2004 | INR | 480 | 491.75 | 475 | 478.65 | 478.65 | -0.35 (-0.07%) | 108,905 |
| 2 Apr 2004 | INR | 485 | 486 | 469.35 | 479 | 479 | +0.85 (+0.18%) | 111,396 |
| 1 Apr 2004 | INR | 460 | 482.8 | 460 | 478.15 | 478.15 | +21.3 (+4.66%) | 17,351 |
| 31 Mar 2004 | INR | 446 | 460 | 445 | 456.85 | 456.85 | +22.75 (+5.24%) | 7,809 |
| 30 Mar 2004 | INR | 436 | 438.8 | 433 | 434.1 | 434.1 | +1.7 (+0.39%) | 2,829 |
| 29 Mar 2004 | INR | 439 | 439 | 430.1 | 432.4 | 432.4 | +0.5 (+0.12%) | 5,877 |
| 26 Mar 2004 | INR | 442 | 442 | 425 | 431.9 | 431.9 | +1.85 (+0.43%) | 15,213 |
| 25 Mar 2004 | INR | 416 | 436 | 416 | 430.05 | 430.05 | +3.95 (+0.93%) | 7,829 |
| 24 Mar 2004 | INR | 419 | 428 | 411 | 426.1 | 426.1 | +6.9 (+1.65%) | 11,970 |
| 23 Mar 2004 | INR | 435.1 | 435.1 | 415 | 419.2 | 419.2 | -14.45 (-3.33%) | 8,014 |
| 22 Mar 2004 | INR | 431 | 438.15 | 431 | 433.65 | 433.65 | -4.55 (-1.04%) | 10,103 |
| 19 Mar 2004 | INR | 445 | 445 | 430.5 | 438.2 | 438.2 | -2.65 (-0.60%) | 7,531 |
| 18 Mar 2004 | INR | 444 | 449.4 | 436 | 440.85 | 440.85 | -1.75 (-0.40%) | 56,887 |
| 17 Mar 2004 | INR | 445.9 | 447.9 | 442 | 442.6 | 442.6 | -0.3 (-0.07%) | 8,280 |
| 16 Mar 2004 | INR | 442.5 | 445 | 440 | 442.9 | 442.9 | +0.4 (+0.09%) | 30,107 |
| 15 Mar 2004 | INR | 449 | 454 | 440.45 | 442.5 | 442.5 | -0.35 (-0.08%) | 71,126 |
| 12 Mar 2004 | INR | 447 | 449.9 | 441.1 | 442.85 | 442.85 | -3.8 (-0.85%) | 14,935 |
