| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 40 | 41.1 | 40 | 40.75 | 20.375 | +0.7 (+1.75%) | 4,655 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 40.05 | 20.025 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 38.5 | 40.6 | 38.5 | 40.05 | 20.025 | +0.05 (+0.13%) | 3,275 |
| 7 Apr 2004 | INR | 39.75 | 40 | 39.3 | 40 | 20 | +0.65 (+1.65%) | 1,378 |
| 6 Apr 2004 | INR | 41.95 | 41.95 | 39.1 | 39.35 | 19.675 | -1.95 (-4.72%) | 2,659 |
| 5 Apr 2004 | INR | 40.9 | 41.75 | 40.9 | 41.3 | 20.65 | +0.45 (+1.10%) | 4,798 |
| 2 Apr 2004 | INR | 40.05 | 41.5 | 40.05 | 40.85 | 20.425 | +0.8 (+2.00%) | 6,225 |
| 1 Apr 2004 | INR | 39.5 | 40.85 | 38.8 | 40.05 | 20.025 | +1.6 (+4.16%) | 8,350 |
| 31 Mar 2004 | INR | 40.5 | 40.5 | 37.05 | 38.45 | 19.225 | -1.2 (-3.03%) | 6,510 |
| 30 Mar 2004 | INR | 38.5 | 40.3 | 38 | 39.65 | 19.825 | +3.5 (+9.68%) | 3,070 |
| 29 Mar 2004 | INR | 39.95 | 39.95 | 35.8 | 36.15 | 18.075 | -2.3 (-5.98%) | 4,905 |
| 26 Mar 2004 | INR | 32.8 | 39.2 | 32.8 | 38.45 | 19.225 | +5.75 (+17.58%) | 14,641 |
| 25 Mar 2004 | INR | 33.45 | 33.5 | 32.15 | 32.7 | 16.35 | +0.35 (+1.08%) | 9,705 |
| 24 Mar 2004 | INR | 33.05 | 33.25 | 32.1 | 32.35 | 16.175 | -0.65 (-1.97%) | 3,426 |
| 23 Mar 2004 | INR | 35 | 35 | 32.1 | 33 | 16.5 | -1.3 (-3.79%) | 8,450 |
| 22 Mar 2004 | INR | 34.8 | 35.3 | 33.8 | 34.3 | 17.15 | -1.7 (-4.72%) | 4,005 |
| 19 Mar 2004 | INR | 35.05 | 36.75 | 34.1 | 36 | 18 | +0.2 (+0.56%) | 9,250 |
| 18 Mar 2004 | INR | 36 | 36.4 | 35.5 | 35.8 | 17.9 | -0.3 (-0.83%) | 5,285 |
| 17 Mar 2004 | INR | 36.45 | 36.5 | 35.95 | 36.1 | 18.05 | -0.5 (-1.37%) | 3,650 |
| 16 Mar 2004 | INR | 36.45 | 36.95 | 35.5 | 36.6 | 18.3 | +0.35 (+0.97%) | 26,950 |
| 15 Mar 2004 | INR | 36.5 | 38 | 36 | 36.25 | 18.125 | +0.15 (+0.42%) | 3,450 |
| 12 Mar 2004 | INR | 36.6 | 37.75 | 35 | 36.1 | 18.05 | -2.6 (-6.72%) | 6,475 |
| 11 Mar 2004 | INR | 38.5 | 38.95 | 38.45 | 38.7 | 19.35 | +0.25 (+0.65%) | 2,050 |
| 10 Mar 2004 | INR | 37.2 | 39.5 | 37 | 38.45 | 19.225 | +0.05 (+0.13%) | 4,850 |
| 9 Mar 2004 | INR | 40 | 40 | 37 | 38.4 | 19.2 | -1.1 (-2.78%) | 5,055 |
| 8 Mar 2004 | INR | 41 | 41 | 39.5 | 39.5 | 19.75 | -0.6 (-1.50%) | 2,306 |
| 5 Mar 2004 | INR | 40 | 40.7 | 38.1 | 40.1 | 20.05 | +1.1 (+2.82%) | 3,560 |
| 4 Mar 2004 | INR | 39.55 | 39.55 | 37 | 39 | 19.5 | -2 (-4.88%) | 7,175 |
| 3 Mar 2004 | INR | 40.6 | 42 | 40.6 | 41 | 20.5 | +0.55 (+1.36%) | 1,950 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 40.45 | 20.225 | 0.0 (0.0%) | 0 |
