| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 320 | 325 | 312 | 317.3 | 31.73 | +0.05 (+0.02%) | 203 |
| 20 Apr 2004 | INR | 331.5 | 331.5 | 310 | 317.25 | 31.725 | -8.8 (-2.70%) | 201 |
| 19 Apr 2004 | INR | 359 | 359 | 310 | 326.05 | 32.605 | +3.05 (+0.94%) | 289 |
| 16 Apr 2004 | INR | 354 | 354 | 323 | 323 | 32.3 | -0.65 (-0.20%) | 226 |
| 15 Apr 2004 | INR | 332 | 338 | 320 | 323.65 | 32.365 | +15.25 (+4.94%) | 890 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 308.4 | 30.84 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 309.95 | 309.95 | 297.1 | 308.4 | 30.84 | +1.2 (+0.39%) | 44 |
| 12 Apr 2004 | INR | 280 | 312.9 | 280 | 307.2 | 30.72 | -1.25 (-0.41%) | 431 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 308.45 | 30.845 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 335 | 335 | 295 | 308.45 | 30.845 | -2 (-0.64%) | 196 |
| 7 Apr 2004 | INR | 291 | 315.8 | 291 | 310.45 | 31.045 | +5.95 (+1.95%) | 227 |
| 6 Apr 2004 | INR | 334.9 | 334.9 | 295 | 304.5 | 30.45 | -8.25 (-2.64%) | 362 |
| 5 Apr 2004 | INR | 338.9 | 339 | 307 | 312.75 | 31.275 | +3.4 (+1.10%) | 1,314 |
| 2 Apr 2004 | INR | 302 | 319 | 301 | 309.35 | 30.935 | -9.65 (-3.03%) | 52 |
| 1 Apr 2004 | INR | 329.7 | 330.2 | 310.1 | 319 | 31.9 | +18.8 (+6.26%) | 416 |
| 31 Mar 2004 | INR | 270 | 300.3 | 270 | 300.2 | 30.02 | +27.2 (+9.96%) | 582 |
| 30 Mar 2004 | INR | 275 | 275.8 | 271 | 273 | 27.3 | +9.5 (+3.61%) | 177 |
| 29 Mar 2004 | INR | 235 | 263.5 | 232.1 | 263.5 | 26.35 | +12.3 (+4.90%) | 412 |
| 26 Mar 2004 | INR | 260 | 264.3 | 251 | 251.2 | 25.12 | -11.3 (-4.30%) | 1,620 |
| 25 Mar 2004 | INR | 260 | 265 | 256.5 | 262.5 | 26.25 | -3.55 (-1.33%) | 845 |
| 24 Mar 2004 | INR | 265 | 270 | 263 | 266.05 | 26.605 | -3.95 (-1.46%) | 161 |
| 23 Mar 2004 | INR | 260 | 270 | 253 | 270 | 27 | +5 (+1.89%) | 300 |
| 22 Mar 2004 | INR | 260 | 265 | 260 | 265 | 26.5 | +2.85 (+1.09%) | 726 |
| 19 Mar 2004 | INR | 263 | 265 | 262.05 | 262.15 | 26.215 | -3.25 (-1.22%) | 54 |
| 18 Mar 2004 | INR | 275 | 275 | 260.05 | 265.4 | 26.54 | -11.65 (-4.21%) | 315 |
| 17 Mar 2004 | INR | 262 | 279.7 | 262 | 277.05 | 27.705 | +10.6 (+3.98%) | 419 |
| 16 Mar 2004 | INR | 261.95 | 268 | 257.25 | 266.45 | 26.645 | -1.55 (-0.58%) | 941 |
| 15 Mar 2004 | INR | 270 | 275 | 260 | 268 | 26.8 | +1.8 (+0.68%) | 425 |
| 12 Mar 2004 | INR | 250 | 268 | 250 | 266.2 | 26.62 | +15.1 (+6.01%) | 943 |
| 11 Mar 2004 | INR | 265 | 265 | 250 | 251.1 | 25.11 | -23.9 (-8.69%) | 310 |
