| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | INR | 23 | 23.45 | 22.3 | 22.55 | 22.55 | -0.35 (-1.53%) | 2,050 |
| 19 Apr 2004 | INR | 21.95 | 23 | 21.95 | 22.9 | 22.9 | +1.05 (+4.81%) | 3,850 |
| 16 Apr 2004 | INR | 21.25 | 22 | 21.25 | 21.85 | 21.85 | +0.8 (+3.80%) | 901 |
| 15 Apr 2004 | INR | 19.75 | 21.25 | 19.75 | 21.05 | 21.05 | +0.9 (+4.47%) | 3,801 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 20.25 | 21.15 | 20.15 | 20.15 | 20.15 | -0.35 (-1.71%) | 951 |
| 12 Apr 2004 | INR | 22.5 | 23 | 20.5 | 20.5 | 20.5 | +0.75 (+3.80%) | 4,803 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 20 | 21.5 | 19.75 | 19.75 | 19.75 | -0.2 (-1.00%) | 1,100 |
| 7 Apr 2004 | INR | 19.4 | 19.95 | 19.4 | 19.95 | 19.95 | -1.5 (-6.99%) | 350 |
| 6 Apr 2004 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
| 5 Apr 2004 | INR | 20.25 | 21.45 | 20.25 | 21.45 | 21.45 | +1.2 (+5.93%) | 250 |
| 2 Apr 2004 | INR | 20.45 | 20.5 | 19.6 | 20.25 | 20.25 | +0.75 (+3.85%) | 2,502 |
| 1 Apr 2004 | INR | 18 | 19.6 | 18 | 19.5 | 19.5 | +1.45 (+8.03%) | 2,947 |
| 31 Mar 2004 | INR | 18 | 19.5 | 17.4 | 18.05 | 18.05 | -0.05 (-0.28%) | 8,334 |
| 30 Mar 2004 | INR | 20 | 20 | 17.9 | 18.1 | 18.1 | +0.5 (+2.84%) | 1,755 |
| 29 Mar 2004 | INR | 17.5 | 18.6 | 17.5 | 17.6 | 17.6 | -0.75 (-4.09%) | 1,350 |
| 26 Mar 2004 | INR | 18.25 | 19.05 | 17.5 | 18.35 | 18.35 | +0.35 (+1.94%) | 3,768 |
| 25 Mar 2004 | INR | 17.5 | 18.25 | 17.5 | 18 | 18 | +0.7 (+4.05%) | 3,775 |
| 24 Mar 2004 | INR | 17.05 | 18 | 17.05 | 17.3 | 17.3 | -0.1 (-0.57%) | 560 |
| 23 Mar 2004 | INR | 19.95 | 19.95 | 16.45 | 17.4 | 17.4 | -0.45 (-2.52%) | 966 |
| 22 Mar 2004 | INR | 18 | 18 | 17.05 | 17.85 | 17.85 | -0.15 (-0.83%) | 850 |
| 19 Mar 2004 | INR | 18.95 | 18.95 | 17.5 | 18 | 18 | -0.3 (-1.64%) | 1,650 |
| 18 Mar 2004 | INR | 18.4 | 18.55 | 18.3 | 18.3 | 18.3 | -0.5 (-2.66%) | 1,300 |
| 17 Mar 2004 | INR | 18 | 18.8 | 18 | 18.8 | 18.8 | +0.8 (+4.44%) | 950 |
| 16 Mar 2004 | INR | 17.85 | 18.25 | 17.85 | 18 | 18 | -0.6 (-3.23%) | 775 |
| 15 Mar 2004 | INR | 18.35 | 18.6 | 18 | 18.6 | 18.6 | +0.1 (+0.54%) | 2,460 |
| 12 Mar 2004 | INR | 19 | 19.4 | 18.5 | 18.5 | 18.5 | -0.55 (-2.89%) | 1,400 |
| 11 Mar 2004 | INR | 18.7 | 19.1 | 18.7 | 19.05 | 19.05 | +0.4 (+2.14%) | 244 |
| 10 Mar 2004 | INR | 19.9 | 19.9 | 18.65 | 18.65 | 18.65 | +0.15 (+0.81%) | 2,404 |
