| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 14.14 | 15.1 | 13.9 | 14.57 | 14.57 | +0.63 (+4.52%) | 758,297 |
| 21 Apr 2004 | INR | 13 | 14.1 | 12.85 | 13.94 | 13.94 | +0.94 (+7.23%) | 535,183 |
| 20 Apr 2004 | INR | 13 | 13.65 | 12.5 | 13 | 13 | +0.33 (+2.60%) | 550,579 |
| 19 Apr 2004 | INR | 13.01 | 13.27 | 12.5 | 12.67 | 12.67 | -0.9 (-6.63%) | 171,193 |
| 16 Apr 2004 | INR | 13.47 | 14.75 | 13.35 | 13.57 | 13.57 | +0.26 (+1.95%) | 533,302 |
| 15 Apr 2004 | INR | 13.35 | 13.6 | 13 | 13.31 | 13.31 | +0.34 (+2.62%) | 450,224 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 13 | 13.33 | 12.55 | 12.97 | 12.97 | +0.07 (+0.54%) | 272,382 |
| 12 Apr 2004 | INR | 13 | 15.1 | 12.7 | 12.9 | 12.9 | +0.2 (+1.57%) | 443,942 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 11.5 | 13.3 | 11.48 | 12.7 | 12.7 | +1.61 (+14.52%) | 749,782 |
| 7 Apr 2004 | INR | 10.6 | 12.44 | 10.45 | 11.09 | 11.09 | +0.72 (+6.94%) | 230,394 |
| 6 Apr 2004 | INR | 10.2 | 10.6 | 9.99 | 10.37 | 10.37 | +0.19 (+1.87%) | 65,551 |
| 5 Apr 2004 | INR | 9.9 | 10.25 | 9.89 | 10.18 | 10.18 | +0.04 (+0.39%) | 34,600 |
| 2 Apr 2004 | INR | 9.95 | 10.9 | 9.5 | 10.14 | 10.14 | +0.89 (+9.62%) | 63,950 |
| 1 Apr 2004 | INR | 9.2 | 9.6 | 9.13 | 9.25 | 9.25 | +0.15 (+1.65%) | 28,300 |
| 31 Mar 2004 | INR | 9.25 | 9.4 | 8.96 | 9.1 | 9.1 | +0.06 (+0.66%) | 25,669 |
| 30 Mar 2004 | INR | 8.99 | 9.9 | 8.63 | 9.04 | 9.04 | +0.39 (+4.51%) | 17,320 |
| 29 Mar 2004 | INR | 9.65 | 9.65 | 8.55 | 8.65 | 8.65 | -0.32 (-3.57%) | 30,500 |
| 26 Mar 2004 | INR | 9.25 | 9.25 | 8.75 | 8.97 | 8.97 | -0.1 (-1.10%) | 21,815 |
| 25 Mar 2004 | INR | 9.6 | 9.6 | 8.91 | 9.07 | 9.07 | +0.2 (+2.25%) | 20,401 |
| 24 Mar 2004 | INR | 10.35 | 10.35 | 8.75 | 8.87 | 8.87 | -0.1 (-1.11%) | 48,037 |
| 23 Mar 2004 | INR | 9.1 | 9.6 | 8.8 | 8.97 | 8.97 | -0.17 (-1.86%) | 36,150 |
| 22 Mar 2004 | INR | 9.3 | 9.76 | 9.05 | 9.14 | 9.14 | -0.39 (-4.09%) | 26,689 |
| 19 Mar 2004 | INR | 9.65 | 10.5 | 9.4 | 9.53 | 9.53 | +0.23 (+2.47%) | 60,934 |
| 18 Mar 2004 | INR | 9.25 | 10.19 | 9.25 | 9.3 | 9.3 | -0.67 (-6.72%) | 31,470 |
| 17 Mar 2004 | INR | 10 | 10 | 9.63 | 9.97 | 9.97 | +0.18 (+1.84%) | 15,991 |
| 16 Mar 2004 | INR | 10.4 | 10.5 | 9.58 | 9.79 | 9.79 | -0.6 (-5.77%) | 42,288 |
| 15 Mar 2004 | INR | 9.75 | 11.2 | 9.45 | 10.39 | 10.39 | +0.79 (+8.23%) | 118,948 |
| 12 Mar 2004 | INR | 9.8 | 9.85 | 9.5 | 9.6 | 9.6 | -0.16 (-1.64%) | 27,302 |
