| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 215 | 231 | 214.75 | 227.4 | 227.4 | +12.35 (+5.74%) | 10,092 |
| 21 Apr 2004 | INR | 214 | 217.9 | 210.5 | 215.05 | 215.05 | +0.7 (+0.33%) | 10,571 |
| 20 Apr 2004 | INR | 213.6 | 216 | 212.5 | 214.35 | 214.35 | +1.85 (+0.87%) | 6,426 |
| 19 Apr 2004 | INR | 230.4 | 230.4 | 209 | 212.5 | 212.5 | -11.15 (-4.99%) | 16,707 |
| 16 Apr 2004 | INR | 220 | 225 | 220 | 223.65 | 223.65 | +3.65 (+1.66%) | 4,041 |
| 15 Apr 2004 | INR | 224 | 224 | 216 | 220 | 220 | -1.55 (-0.70%) | 5,586 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 221.55 | 221.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 222 | 223 | 213.5 | 221.55 | 221.55 | +4.3 (+1.98%) | 8,396 |
| 12 Apr 2004 | INR | 216 | 219.9 | 205 | 217.25 | 217.25 | +4.6 (+2.16%) | 4,713 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 212.65 | 212.65 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 215.35 | 215.35 | 210 | 212.65 | 212.65 | -1.35 (-0.63%) | 1,105 |
| 7 Apr 2004 | INR | 209 | 216 | 209 | 214 | 214 | +3.4 (+1.61%) | 3,383 |
| 6 Apr 2004 | INR | 209 | 210.9 | 205.1 | 210.6 | 210.6 | +3.05 (+1.47%) | 3,426 |
| 5 Apr 2004 | INR | 200.5 | 211.9 | 200.5 | 207.55 | 207.55 | +8.95 (+4.51%) | 1,730 |
| 2 Apr 2004 | INR | 200 | 204 | 196 | 198.6 | 198.6 | +1.75 (+0.89%) | 2,043 |
| 1 Apr 2004 | INR | 193 | 205 | 193 | 196.85 | 196.85 | +4.2 (+2.18%) | 5,039 |
| 31 Mar 2004 | INR | 192.1 | 195 | 187.2 | 192.65 | 192.65 | +8.15 (+4.42%) | 1,652 |
| 30 Mar 2004 | INR | 200 | 200 | 182 | 184.5 | 184.5 | -12.85 (-6.51%) | 1,309 |
| 29 Mar 2004 | INR | 185 | 198.4 | 184.75 | 197.35 | 197.35 | +16.95 (+9.40%) | 3,949 |
| 26 Mar 2004 | INR | 178.5 | 184 | 178.5 | 180.4 | 180.4 | +2.75 (+1.55%) | 2,833 |
| 25 Mar 2004 | INR | 177.1 | 180.25 | 177 | 177.65 | 177.65 | +0.55 (+0.31%) | 1,201 |
| 24 Mar 2004 | INR | 177 | 178.5 | 176.25 | 177.1 | 177.1 | -4.35 (-2.40%) | 2,288 |
| 23 Mar 2004 | INR | 183 | 183.95 | 174.65 | 181.45 | 181.45 | -5.15 (-2.76%) | 12,551 |
| 22 Mar 2004 | INR | 200 | 200 | 180 | 186.6 | 186.6 | -12.4 (-6.23%) | 15,097 |
| 19 Mar 2004 | INR | 220 | 220 | 198.2 | 199 | 199 | -21.2 (-9.63%) | 10,398 |
| 18 Mar 2004 | INR | 224.9 | 230 | 215 | 220.2 | 220.2 | -4 (-1.78%) | 6,115 |
| 17 Mar 2004 | INR | 225 | 229.5 | 224 | 224.2 | 224.2 | -0.55 (-0.24%) | 7,034 |
| 16 Mar 2004 | INR | 225 | 229 | 218.1 | 224.75 | 224.75 | +2.05 (+0.92%) | 9,811 |
| 15 Mar 2004 | INR | 230.75 | 231 | 220.6 | 222.7 | 222.7 | -0.95 (-0.42%) | 5,295 |
| 12 Mar 2004 | INR | 231 | 232.4 | 218.1 | 223.65 | 223.65 | -9.45 (-4.05%) | 5,540 |
