| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 26.7 | 26.8 | 25.75 | 26.65 | 26.65 | +0.55 (+2.11%) | 29,053 |
| 21 Apr 2004 | INR | 25.8 | 26.9 | 25.8 | 26.1 | 26.1 | -0.5 (-1.88%) | 36,650 |
| 20 Apr 2004 | INR | 24.55 | 27.1 | 24.55 | 26.6 | 26.6 | +0.85 (+3.30%) | 19,729 |
| 19 Apr 2004 | INR | 26.25 | 26.5 | 25.5 | 25.75 | 25.75 | -0.25 (-0.96%) | 15,179 |
| 16 Apr 2004 | INR | 25.65 | 26.25 | 25.5 | 26 | 26 | -0.65 (-2.44%) | 5,754 |
| 15 Apr 2004 | INR | 25.3 | 26.75 | 25.3 | 26.65 | 26.65 | +0.45 (+1.72%) | 12,122 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 26.2 | 26.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 25.95 | 26.25 | 25.5 | 26.2 | 26.2 | +0.15 (+0.58%) | 6,830 |
| 12 Apr 2004 | INR | 26.45 | 26.55 | 25.6 | 26.05 | 26.05 | -0.05 (-0.19%) | 6,695 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 24.65 | 26.3 | 24.65 | 26.1 | 26.1 | +0.1 (+0.38%) | 8,156 |
| 7 Apr 2004 | INR | 25.5 | 26.35 | 25.5 | 26 | 26 | +0.05 (+0.19%) | 7,241 |
| 6 Apr 2004 | INR | 25.9 | 26.05 | 23.8 | 25.95 | 25.95 | -0.3 (-1.14%) | 9,135 |
| 5 Apr 2004 | INR | 25.8 | 26.5 | 25.55 | 26.25 | 26.25 | +0.3 (+1.16%) | 7,156 |
| 2 Apr 2004 | INR | 24.6 | 26.45 | 24.6 | 25.95 | 25.95 | +0.1 (+0.39%) | 5,006 |
| 1 Apr 2004 | INR | 25.5 | 26 | 25.1 | 25.85 | 25.85 | +0.25 (+0.98%) | 7,989 |
| 31 Mar 2004 | INR | 25 | 26.8 | 24.95 | 25.6 | 25.6 | +0.75 (+3.02%) | 7,900 |
| 30 Mar 2004 | INR | 24.6 | 26 | 24.6 | 24.85 | 24.85 | -0.2 (-0.80%) | 6,950 |
| 29 Mar 2004 | INR | 23.25 | 25.75 | 23.25 | 25.05 | 25.05 | +1.6 (+6.82%) | 6,839 |
| 26 Mar 2004 | INR | 22.25 | 25.25 | 22.25 | 23.45 | 23.45 | +0.3 (+1.30%) | 24,649 |
| 25 Mar 2004 | INR | 20.15 | 23.25 | 20.15 | 23.15 | 23.15 | +1.95 (+9.20%) | 10,881 |
| 24 Mar 2004 | INR | 20 | 21.45 | 19.5 | 21.2 | 21.2 | +0.6 (+2.91%) | 11,975 |
| 23 Mar 2004 | INR | 20.75 | 21 | 19.25 | 20.6 | 20.6 | +0.05 (+0.24%) | 68,898 |
| 22 Mar 2004 | INR | 22.05 | 22.05 | 20.5 | 20.55 | 20.55 | -1.95 (-8.67%) | 81,742 |
| 19 Mar 2004 | INR | 22.2 | 22.5 | 22 | 22.5 | 22.5 | -0.35 (-1.53%) | 8,282 |
| 18 Mar 2004 | INR | 22.1 | 23.95 | 22 | 22.85 | 22.85 | +0.2 (+0.88%) | 12,095 |
| 17 Mar 2004 | INR | 23.75 | 24.5 | 22.35 | 22.65 | 22.65 | -0.8 (-3.41%) | 8,885 |
| 16 Mar 2004 | INR | 22.1 | 23.5 | 22.1 | 23.45 | 23.45 | -0.1 (-0.42%) | 2,937 |
| 15 Mar 2004 | INR | 23.8 | 24.9 | 23.5 | 23.55 | 23.55 | +0.45 (+1.95%) | 16,406 |
| 12 Mar 2004 | INR | 23.5 | 23.8 | 23 | 23.1 | 23.1 | -0.55 (-2.33%) | 20,799 |
