| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | INR | 217.65 | 222 | 215.6 | 218.95 | 109.475 | +4.2 (+1.96%) | 78,852 |
| 15 Apr 2004 | INR | 212.65 | 221.85 | 211.9 | 214.75 | 107.375 | +3.05 (+1.44%) | 185,899 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 211.7 | 105.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 216.7 | 218 | 209.8 | 211.7 | 105.85 | -4.55 (-2.10%) | 1,727,989 |
| 12 Apr 2004 | INR | 201.9 | 229.8 | 201.9 | 216.25 | 108.125 | +16.2 (+8.10%) | 558,570 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 200.05 | 100.025 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 190.35 | 203.1 | 190.25 | 200.05 | 100.025 | +11.4 (+6.04%) | 553,646 |
| 7 Apr 2004 | INR | 184 | 194.9 | 184 | 188.65 | 94.325 | +4.75 (+2.58%) | 92,180 |
| 6 Apr 2004 | INR | 187.75 | 187.75 | 181.65 | 183.9 | 91.95 | -0.3 (-0.16%) | 34,246 |
| 5 Apr 2004 | INR | 182.3 | 190.55 | 180.25 | 184.2 | 92.1 | +4.25 (+2.36%) | 137,117 |
| 2 Apr 2004 | INR | 174.9 | 180.95 | 169.4 | 179.95 | 89.975 | +8.8 (+5.14%) | 83,990 |
| 1 Apr 2004 | INR | 169.75 | 172.7 | 169.1 | 171.15 | 85.575 | +2.5 (+1.48%) | 12,473 |
| 31 Mar 2004 | INR | 154.1 | 171 | 154.1 | 168.65 | 84.325 | -0.7 (-0.41%) | 9,534 |
| 30 Mar 2004 | INR | 170.2 | 174.5 | 169 | 169.35 | 84.675 | -0.2 (-0.12%) | 21,637 |
| 29 Mar 2004 | INR | 173.5 | 174.65 | 168.2 | 169.55 | 84.775 | -0.05 (-0.03%) | 25,239 |
| 26 Mar 2004 | INR | 169.25 | 172 | 167 | 169.6 | 84.8 | +1.5 (+0.89%) | 32,544 |
| 25 Mar 2004 | INR | 166 | 172.4 | 165 | 168.1 | 84.05 | +3.8 (+2.31%) | 39,355 |
| 24 Mar 2004 | INR | 165 | 167 | 163.5 | 164.3 | 82.15 | -1.1 (-0.67%) | 19,793 |
| 23 Mar 2004 | INR | 167.85 | 168.5 | 164.1 | 165.4 | 82.7 | -3.1 (-1.84%) | 19,002 |
| 22 Mar 2004 | INR | 175 | 178 | 166.65 | 168.5 | 84.25 | -5.55 (-3.19%) | 79,363 |
| 19 Mar 2004 | INR | 165 | 189 | 164.6 | 174.05 | 87.025 | +8.05 (+4.85%) | 205,440 |
| 18 Mar 2004 | INR | 163 | 167.45 | 161.9 | 166 | 83 | +2.25 (+1.37%) | 18,970 |
| 17 Mar 2004 | INR | 165.5 | 168 | 163 | 163.75 | 81.875 | -0.65 (-0.40%) | 47,467 |
| 16 Mar 2004 | INR | 161 | 167 | 159 | 164.4 | 82.2 | +1.5 (+0.92%) | 92,819 |
| 15 Mar 2004 | INR | 162.25 | 166 | 161.05 | 162.9 | 81.45 | +2 (+1.24%) | 36,662 |
| 12 Mar 2004 | INR | 158.5 | 161.9 | 158 | 160.9 | 80.45 | +2.3 (+1.45%) | 23,858 |
| 11 Mar 2004 | INR | 160 | 161 | 158.05 | 158.6 | 79.3 | -1.45 (-0.91%) | 18,141 |
| 10 Mar 2004 | INR | 160 | 161 | 158.1 | 160.05 | 80.025 | -0.85 (-0.53%) | 16,274 |
| 9 Mar 2004 | INR | 161.85 | 161.85 | 160 | 160.9 | 80.45 | -1.15 (-0.71%) | 12,357 |
| 8 Mar 2004 | INR | 162.1 | 164 | 161.2 | 162.05 | 81.025 | +0.15 (+0.09%) | 21,556 |
