| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 50.85 | 51 | 49.05 | 50.25 | 50.25 | +0.45 (+0.90%) | 2,600 |
| 21 Apr 2004 | INR | 52 | 52 | 48.5 | 49.8 | 49.8 | +0.3 (+0.61%) | 5,844 |
| 20 Apr 2004 | INR | 48.75 | 49.5 | 48.75 | 49.5 | 49.5 | +0.45 (+0.92%) | 1,000 |
| 19 Apr 2004 | INR | 49.5 | 53.5 | 49 | 49.05 | 49.05 | -0.85 (-1.70%) | 6,575 |
| 16 Apr 2004 | INR | 45.75 | 50 | 45.75 | 49.9 | 49.9 | +1.05 (+2.15%) | 6,175 |
| 15 Apr 2004 | INR | 49 | 50.75 | 48.75 | 48.85 | 48.85 | -0.15 (-0.31%) | 2,315 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 49 | 49 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 49.95 | 49.95 | 48.25 | 49 | 49 | -0.25 (-0.51%) | 1,525 |
| 12 Apr 2004 | INR | 48.5 | 49.5 | 47.1 | 49.25 | 49.25 | -0.05 (-0.10%) | 2,000 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 48.35 | 49.3 | 47.8 | 49.3 | 49.3 | +0.85 (+1.75%) | 782 |
| 7 Apr 2004 | INR | 48.25 | 48.7 | 47.25 | 48.45 | 48.45 | -0.3 (-0.62%) | 2,193 |
| 6 Apr 2004 | INR | 50 | 50 | 47.25 | 48.75 | 48.75 | -2.05 (-4.04%) | 2,925 |
| 5 Apr 2004 | INR | 51.5 | 52 | 50 | 50.8 | 50.8 | +0.85 (+1.70%) | 2,234 |
| 2 Apr 2004 | INR | 50 | 50 | 48.05 | 49.95 | 49.95 | -0.4 (-0.79%) | 1,790 |
| 1 Apr 2004 | INR | 50 | 51 | 48 | 50.35 | 50.35 | +2.35 (+4.90%) | 3,345 |
| 31 Mar 2004 | INR | 49.1 | 49.1 | 41.15 | 48 | 48 | +2.45 (+5.38%) | 3,710 |
| 30 Mar 2004 | INR | 44.5 | 46 | 44.5 | 45.55 | 45.55 | +1.6 (+3.64%) | 3,819 |
| 29 Mar 2004 | INR | 41.55 | 43.95 | 41.55 | 43.95 | 43.95 | +2.4 (+5.78%) | 550 |
| 26 Mar 2004 | INR | 41 | 41.8 | 40.9 | 41.55 | 41.55 | +0.25 (+0.61%) | 29,444 |
| 25 Mar 2004 | INR | 40 | 41.5 | 40 | 41.3 | 41.3 | +0.65 (+1.60%) | 3,425 |
| 24 Mar 2004 | INR | 41 | 41.25 | 40.5 | 40.65 | 40.65 | -0.45 (-1.09%) | 23,742 |
| 23 Mar 2004 | INR | 39.65 | 42 | 39.65 | 41.1 | 41.1 | +0.1 (+0.24%) | 4,395 |
| 22 Mar 2004 | INR | 40.95 | 41 | 39.8 | 41 | 41 | +0.55 (+1.36%) | 17,145 |
| 19 Mar 2004 | INR | 40.45 | 41.5 | 40.4 | 40.45 | 40.45 | -1.05 (-2.53%) | 1,529 |
| 18 Mar 2004 | INR | 41.5 | 42 | 40.5 | 41.5 | 41.5 | +0.35 (+0.85%) | 5,060 |
| 17 Mar 2004 | INR | 42 | 42 | 41.05 | 41.15 | 41.15 | +0.1 (+0.24%) | 1,750 |
| 16 Mar 2004 | INR | 44.5 | 44.5 | 38.3 | 41.05 | 41.05 | -0.15 (-0.36%) | 45,830 |
| 15 Mar 2004 | INR | 43.25 | 43.25 | 41 | 41.2 | 41.2 | -1.35 (-3.17%) | 9,440 |
| 12 Mar 2004 | INR | 44.4 | 44.4 | 42.3 | 42.55 | 42.55 | -1.3 (-2.96%) | 1,140 |
