| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 23 | 23.15 | 22.2 | 23.1 | 23.1 | +1.1 (+5.00%) | 5,304 |
| 21 Apr 2004 | INR | 20.25 | 22.85 | 20.25 | 22 | 22 | +0.65 (+3.04%) | 12,125 |
| 20 Apr 2004 | INR | 21.75 | 22 | 21.05 | 21.35 | 21.35 | -0.65 (-2.95%) | 3,156 |
| 19 Apr 2004 | INR | 20.25 | 23 | 20.25 | 22 | 22 | -0.25 (-1.12%) | 10,150 |
| 16 Apr 2004 | INR | 21.75 | 22.7 | 21.7 | 22.25 | 22.25 | +0.75 (+3.49%) | 3,675 |
| 15 Apr 2004 | INR | 22.4 | 22.5 | 21.3 | 21.5 | 21.5 | -0.15 (-0.69%) | 7,055 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 21.75 | 22.25 | 21.5 | 21.65 | 21.65 | -0.3 (-1.37%) | 4,950 |
| 12 Apr 2004 | INR | 21.6 | 22.45 | 21.6 | 21.95 | 21.95 | +0.4 (+1.86%) | 3,054 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 21.95 | 22 | 21.3 | 21.55 | 21.55 | -0.1 (-0.46%) | 2,350 |
| 7 Apr 2004 | INR | 22 | 22 | 21 | 21.65 | 21.65 | +0.3 (+1.41%) | 2,400 |
| 6 Apr 2004 | INR | 22.9 | 22.9 | 21 | 21.35 | 21.35 | -1.3 (-5.74%) | 6,950 |
| 5 Apr 2004 | INR | 22.95 | 23.4 | 22.35 | 22.65 | 22.65 | +0.9 (+4.14%) | 5,408 |
| 2 Apr 2004 | INR | 23.25 | 23.25 | 21 | 21.75 | 21.75 | -0.7 (-3.12%) | 10,590 |
| 1 Apr 2004 | INR | 21.5 | 22.5 | 20.1 | 22.45 | 22.45 | +1.95 (+9.51%) | 7,370 |
| 31 Mar 2004 | INR | 20.95 | 21 | 20.1 | 20.5 | 20.5 | +0.95 (+4.86%) | 3,675 |
| 30 Mar 2004 | INR | 19.1 | 20 | 19.05 | 19.55 | 19.55 | +0.75 (+3.99%) | 5,800 |
| 29 Mar 2004 | INR | 17.4 | 19.4 | 17.4 | 18.8 | 18.8 | +0.75 (+4.16%) | 3,155 |
| 26 Mar 2004 | INR | 18.7 | 19.95 | 17.5 | 18.05 | 18.05 | -0.25 (-1.37%) | 19,705 |
| 25 Mar 2004 | INR | 18 | 18.45 | 17.55 | 18.3 | 18.3 | +0.15 (+0.83%) | 9,590 |
| 24 Mar 2004 | INR | 17.4 | 18.6 | 17.4 | 18.15 | 18.15 | +0.25 (+1.40%) | 6,987 |
| 23 Mar 2004 | INR | 17.65 | 18.2 | 17.65 | 17.9 | 17.9 | -0.1 (-0.56%) | 8,000 |
| 22 Mar 2004 | INR | 18.4 | 18.7 | 17.85 | 18 | 18 | -0.55 (-2.96%) | 8,475 |
| 19 Mar 2004 | INR | 18.6 | 18.65 | 18.1 | 18.55 | 18.55 | -0.05 (-0.27%) | 3,155 |
| 18 Mar 2004 | INR | 18.7 | 19 | 18.4 | 18.6 | 18.6 | -0.4 (-2.11%) | 4,179 |
| 17 Mar 2004 | INR | 19.5 | 19.65 | 18.85 | 19 | 19 | -0.6 (-3.06%) | 3,600 |
| 16 Mar 2004 | INR | 19.7 | 20 | 19.15 | 19.6 | 19.6 | -0.15 (-0.76%) | 4,650 |
| 15 Mar 2004 | INR | 20.2 | 20.3 | 19.6 | 19.75 | 19.75 | -0.9 (-4.36%) | 4,285 |
| 12 Mar 2004 | INR | 20.25 | 21.25 | 20.15 | 20.65 | 20.65 | 0.0 (0.0%) | 3,650 |
