| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | INR | 475 | 475.9 | 470 | 472.85 | 63.0467 | -11.75 (-2.42%) | 5,090 |
| 19 Apr 2004 | INR | 478.1 | 491 | 478.1 | 484.6 | 64.6133 | -4.75 (-0.97%) | 265,375 |
| 16 Apr 2004 | INR | 485.5 | 491 | 485.5 | 489.35 | 65.2467 | +2.25 (+0.46%) | 79,445 |
| 15 Apr 2004 | INR | 485 | 490 | 462 | 487.1 | 64.9467 | +8.65 (+1.81%) | 14,615 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 478.45 | 63.7933 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 475 | 480 | 470 | 478.45 | 63.7933 | +0.75 (+0.16%) | 7,815 |
| 12 Apr 2004 | INR | 475 | 488 | 474 | 477.7 | 63.6933 | -2.3 (-0.48%) | 9,785 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 480 | 64 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 480 | 483.5 | 478 | 480 | 64 | -2.3 (-0.48%) | 13,130 |
| 7 Apr 2004 | INR | 471.05 | 483.9 | 471.05 | 482.3 | 64.3067 | +2.4 (+0.50%) | 16,890 |
| 6 Apr 2004 | INR | 480 | 483 | 470 | 479.9 | 63.9867 | -5.05 (-1.04%) | 9,965 |
| 5 Apr 2004 | INR | 483 | 488 | 481.2 | 484.95 | 64.66 | +5.85 (+1.22%) | 9,115 |
| 2 Apr 2004 | INR | 488 | 488 | 476 | 479.1 | 63.88 | -4.25 (-0.88%) | 10,200 |
| 1 Apr 2004 | INR | 458 | 500 | 458 | 483.35 | 64.4467 | +24.4 (+5.32%) | 68,765 |
| 31 Mar 2004 | INR | 456 | 462 | 455.05 | 458.95 | 61.1933 | +4.35 (+0.96%) | 16,350 |
| 30 Mar 2004 | INR | 460 | 463 | 453 | 454.6 | 60.6133 | +4.6 (+1.02%) | 4,145 |
| 29 Mar 2004 | INR | 458.2 | 460.05 | 450 | 450 | 60 | -7.25 (-1.59%) | 512,820 |
| 26 Mar 2004 | INR | 445 | 460.1 | 445 | 457.25 | 60.9667 | +19.7 (+4.50%) | 22,210 |
| 25 Mar 2004 | INR | 433 | 450 | 433 | 437.55 | 58.34 | +5.95 (+1.38%) | 64,865 |
| 24 Mar 2004 | INR | 445.05 | 445.05 | 429 | 431.6 | 57.5467 | -13.2 (-2.97%) | 284,590 |
| 23 Mar 2004 | INR | 458 | 458 | 430 | 444.8 | 59.3067 | -15.25 (-3.31%) | 117,150 |
| 22 Mar 2004 | INR | 478 | 478 | 459 | 460.05 | 61.34 | -25.65 (-5.28%) | 528,250 |
| 19 Mar 2004 | INR | 482 | 490 | 482 | 485.7 | 64.76 | +6.85 (+1.43%) | 13,805 |
| 18 Mar 2004 | INR | 480 | 498.9 | 477 | 478.85 | 63.8467 | -0.3 (-0.06%) | 77,930 |
| 17 Mar 2004 | INR | 485 | 486.5 | 475 | 479.15 | 63.8867 | -1.85 (-0.38%) | 19,690 |
| 16 Mar 2004 | INR | 490 | 490.05 | 479 | 481 | 64.1333 | -12.7 (-2.57%) | 23,420 |
| 15 Mar 2004 | INR | 498.25 | 515 | 480 | 493.7 | 65.8267 | -3 (-0.60%) | 71,795 |
| 12 Mar 2004 | INR | 501 | 508 | 486.05 | 496.7 | 66.2267 | -19.5 (-3.78%) | 34,595 |
| 11 Mar 2004 | INR | 510 | 519.9 | 508 | 516.2 | 68.8267 | +6.05 (+1.19%) | 599,580 |
| 10 Mar 2004 | INR | 508 | 514 | 508 | 510.15 | 68.02 | -3.25 (-0.63%) | 46,150 |
