| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | INR | 46.9 | 46.9 | 44.7 | 44.85 | 44.85 | -1.95 (-4.17%) | 20,625 |
| 30 Mar 2004 | INR | 47.15 | 48.25 | 46.15 | 46.8 | 46.8 | -2.05 (-4.20%) | 26,690 |
| 29 Mar 2004 | INR | 49.75 | 50.7 | 48.1 | 48.85 | 48.85 | -2.25 (-4.40%) | 39,855 |
| 26 Mar 2004 | INR | 51.25 | 52 | 50.1 | 51.1 | 51.1 | -0.25 (-0.49%) | 73,275 |
| 25 Mar 2004 | INR | 51 | 51.4 | 49.8 | 51.35 | 51.35 | +0.25 (+0.49%) | 78,230 |
| 24 Mar 2004 | INR | 50.1 | 51.5 | 49.9 | 51.1 | 51.1 | -0.35 (-0.68%) | 54,760 |
| 23 Mar 2004 | INR | 49.25 | 52 | 49.1 | 51.45 | 51.45 | +0.45 (+0.88%) | 53,460 |
| 22 Mar 2004 | INR | 52.6 | 52.75 | 50.65 | 51 | 51 | -0.35 (-0.68%) | 57,135 |
| 19 Mar 2004 | INR | 50 | 51.6 | 49.85 | 51.35 | 51.35 | +0.4 (+0.79%) | 63,495 |
| 18 Mar 2004 | INR | 52.6 | 52.75 | 50.5 | 50.95 | 50.95 | -1.45 (-2.77%) | 35,860 |
| 17 Mar 2004 | INR | 51.4 | 53.3 | 51.35 | 52.4 | 52.4 | -0.5 (-0.95%) | 66,200 |
| 16 Mar 2004 | INR | 53 | 53.45 | 51.15 | 52.9 | 52.9 | -1.25 (-2.31%) | 52,045 |
| 15 Mar 2004 | INR | 51 | 54.65 | 49.65 | 54.15 | 54.15 | +2.4 (+4.64%) | 53,240 |
| 12 Mar 2004 | INR | 50.8 | 52.5 | 49.55 | 51.75 | 51.75 | +1.25 (+2.48%) | 59,650 |
| 11 Mar 2004 | INR | 51.25 | 52.15 | 49.65 | 50.5 | 50.5 | -1.7 (-3.26%) | 46,855 |
| 10 Mar 2004 | INR | 51.3 | 53.5 | 49.1 | 52.2 | 52.2 | +2.6 (+5.24%) | 47,810 |
| 9 Mar 2004 | INR | 49.8 | 51.7 | 49.25 | 49.6 | 49.6 | -1.1 (-2.17%) | 31,930 |
| 8 Mar 2004 | INR | 49.6 | 51.15 | 49.5 | 50.7 | 50.7 | -0.25 (-0.49%) | 35,355 |
| 5 Mar 2004 | INR | 51.5 | 51.7 | 49.25 | 50.95 | 50.95 | +0.05 (+0.10%) | 64,065 |
| 4 Mar 2004 | INR | 52 | 52 | 49.5 | 50.9 | 50.9 | -0.3 (-0.59%) | 36,885 |
| 3 Mar 2004 | INR | 50.9 | 52.3 | 48.65 | 51.2 | 51.2 | +0.95 (+1.89%) | 61,563 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 50.25 | 50.25 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 48.2 | 51.15 | 48 | 50.25 | 50.25 | +0.65 (+1.31%) | 68,680 |
| 27 Feb 2004 | INR | 49.3 | 50.15 | 47.8 | 49.6 | 49.6 | +0.9 (+1.85%) | 61,630 |
| 26 Feb 2004 | INR | 48.6 | 50.8 | 47.4 | 48.7 | 48.7 | +0.45 (+0.93%) | 65,790 |
| 25 Feb 2004 | INR | 49.6 | 49.6 | 47.55 | 48.25 | 48.25 | -0.85 (-1.73%) | 79,184 |
| 24 Feb 2004 | INR | 49 | 49.5 | 47.8 | 49.1 | 49.1 | +0.8 (+1.66%) | 71,585 |
| 23 Feb 2004 | INR | 49 | 50.1 | 47.4 | 48.3 | 48.3 | -1.05 (-2.13%) | 66,355 |
| 20 Feb 2004 | INR | 46.75 | 50 | 46.75 | 49.35 | 49.35 | +2.3 (+4.89%) | 48,325 |
| 19 Feb 2004 | INR | 47.95 | 48.6 | 46.9 | 47.05 | 47.05 | -1.1 (-2.28%) | 46,475 |
