| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 8.95 | 9 | 8.47 | 8.53 | 4.265 | -0.12 (-1.39%) | 30,750 |
| 22 Apr 2004 | INR | 9.9 | 9.9 | 8.46 | 8.65 | 4.325 | +0.04 (+0.46%) | 5,750 |
| 21 Apr 2004 | INR | 9.33 | 9.33 | 8.61 | 8.61 | 4.305 | -0.29 (-3.26%) | 11,000 |
| 20 Apr 2004 | INR | 8.17 | 8.9 | 8.17 | 8.9 | 4.45 | +0.13 (+1.48%) | 6,000 |
| 19 Apr 2004 | INR | 9.65 | 9.65 | 8.77 | 8.77 | 4.385 | -0.16 (-1.79%) | 43,000 |
| 16 Apr 2004 | INR | 8.81 | 9.75 | 8.81 | 8.93 | 4.465 | -0.17 (-1.87%) | 15,000 |
| 15 Apr 2004 | INR | 10.4 | 10.4 | 9 | 9.1 | 4.55 | -0.39 (-4.11%) | 44,600 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 9.49 | 4.745 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 8.9 | 9.5 | 8.71 | 9.49 | 4.745 | +0.24 (+2.59%) | 16,600 |
| 12 Apr 2004 | INR | 8.9 | 9.27 | 8.9 | 9.25 | 4.625 | +0.3 (+3.35%) | 35,250 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 8.95 | 4.475 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 9.2 | 9.2 | 8.46 | 8.95 | 4.475 | +0.21 (+2.40%) | 5,000 |
| 7 Apr 2004 | INR | 9.25 | 9.25 | 8.32 | 8.74 | 4.37 | -0.01 (-0.11%) | 20,050 |
| 6 Apr 2004 | INR | 8.8 | 9.39 | 8.51 | 8.75 | 4.375 | -0.06 (-0.68%) | 8,580 |
| 5 Apr 2004 | INR | 9.8 | 9.8 | 8.5 | 8.81 | 4.405 | -0.19 (-2.11%) | 53,850 |
| 2 Apr 2004 | INR | 9.1 | 9.5 | 8.8 | 9 | 4.5 | -0.11 (-1.21%) | 73,100 |
| 1 Apr 2004 | INR | 8.25 | 9.85 | 8.25 | 9.11 | 4.555 | +0.4 (+4.59%) | 36,200 |
| 31 Mar 2004 | INR | 8.45 | 8.8 | 8.2 | 8.71 | 4.355 | +0.21 (+2.47%) | 18,500 |
| 30 Mar 2004 | INR | 7.81 | 8.5 | 7.81 | 8.5 | 4.25 | +0.02 (+0.24%) | 16,500 |
| 29 Mar 2004 | INR | 9 | 9 | 7.95 | 8.48 | 4.24 | +0.03 (+0.36%) | 7,110 |
| 26 Mar 2004 | INR | 8.35 | 8.74 | 7.75 | 8.45 | 4.225 | +1.12 (+15.28%) | 35,400 |
| 25 Mar 2004 | INR | 7.41 | 7.78 | 7.05 | 7.33 | 3.665 | -0.14 (-1.87%) | 73,000 |
| 24 Mar 2004 | INR | 7.3 | 7.95 | 7.3 | 7.47 | 3.735 | -0.88 (-10.54%) | 11,500 |
| 23 Mar 2004 | INR | 8.39 | 8.6 | 7.6 | 8.35 | 4.175 | +1 (+13.61%) | 7,600 |
| 22 Mar 2004 | INR | 8.25 | 8.6 | 7.05 | 7.35 | 3.675 | -1.06 (-12.60%) | 35,700 |
| 19 Mar 2004 | INR | 8.65 | 8.65 | 8.4 | 8.41 | 4.205 | -0.6 (-6.66%) | 33,250 |
| 18 Mar 2004 | INR | 9.01 | 9.25 | 9.01 | 9.01 | 4.505 | -0.18 (-1.96%) | 17,250 |
| 17 Mar 2004 | INR | 9.15 | 10 | 9 | 9.19 | 4.595 | -0.64 (-6.51%) | 51,000 |
| 16 Mar 2004 | INR | 10.73 | 10.73 | 9.81 | 9.83 | 4.915 | -0.57 (-5.48%) | 46,810 |
| 15 Mar 2004 | INR | 11 | 11 | 10 | 10.4 | 5.2 | -0.6 (-5.45%) | 41,780 |
