| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | INR | 38.55 | 41.75 | 38.55 | 41.5 | 4.15 | +0.5 (+1.22%) | 800 |
| 29 Apr 2004 | INR | 42.5 | 42.5 | 41 | 41 | 4.1 | +0.15 (+0.37%) | 1,300 |
| 28 Apr 2004 | INR | 39 | 41 | 38.5 | 40.85 | 4.085 | +1 (+2.51%) | 5,856 |
| 27 Apr 2004 | INR | 35.55 | 42.1 | 35.55 | 39.85 | 3.985 | -2.95 (-6.89%) | 3,833 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 42.8 | 4.28 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 42.55 | 43.95 | 42.3 | 42.8 | 4.28 | +0.65 (+1.54%) | 4,550 |
| 22 Apr 2004 | INR | 42.65 | 43 | 41.55 | 42.15 | 4.215 | -0.9 (-2.09%) | 10,250 |
| 21 Apr 2004 | INR | 42.5 | 43.3 | 42 | 43.05 | 4.305 | +0.6 (+1.41%) | 4,900 |
| 20 Apr 2004 | INR | 43.2 | 43.2 | 42.3 | 42.45 | 4.245 | -0.1 (-0.24%) | 1,199 |
| 19 Apr 2004 | INR | 43.1 | 43.9 | 42.5 | 42.55 | 4.255 | -1.55 (-3.51%) | 1,860 |
| 16 Apr 2004 | INR | 43.85 | 44.8 | 43.85 | 44.1 | 4.41 | +1.5 (+3.52%) | 7,425 |
| 15 Apr 2004 | INR | 44 | 44 | 42.3 | 42.6 | 4.26 | -3.35 (-7.29%) | 2,350 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 45.95 | 4.595 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 44.95 | 46 | 44.05 | 45.95 | 4.595 | +1.6 (+3.61%) | 16,929 |
| 12 Apr 2004 | INR | 46 | 46.9 | 43.9 | 44.35 | 4.435 | +1.35 (+3.14%) | 3,695 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 43 | 4.3 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 42.9 | 43.5 | 42.9 | 43 | 4.3 | +1.75 (+4.24%) | 3,476 |
| 7 Apr 2004 | INR | 41 | 41.25 | 40.75 | 41.25 | 4.125 | -0.65 (-1.55%) | 1,700 |
| 6 Apr 2004 | INR | 42 | 42.25 | 41.05 | 41.9 | 4.19 | -0.6 (-1.41%) | 2,248 |
| 5 Apr 2004 | INR | 44.95 | 46 | 42.05 | 42.5 | 4.25 | +2.35 (+5.85%) | 2,350 |
| 2 Apr 2004 | INR | 42 | 42 | 40 | 40.15 | 4.015 | -1.6 (-3.83%) | 2,569 |
| 1 Apr 2004 | INR | 40.8 | 42 | 40.8 | 41.75 | 4.175 | +2.25 (+5.70%) | 7,050 |
| 31 Mar 2004 | INR | 37.5 | 39.5 | 37.5 | 39.5 | 3.95 | +2.05 (+5.47%) | 800 |
| 30 Mar 2004 | INR | 36 | 37.7 | 35.9 | 37.45 | 3.745 | +2.45 (+7.00%) | 800 |
| 29 Mar 2004 | INR | 33.2 | 35.35 | 33.2 | 35 | 3.5 | +1.8 (+5.42%) | 15,500 |
| 26 Mar 2004 | INR | 33.5 | 35 | 32.55 | 33.2 | 3.32 | -0.3 (-0.90%) | 1,900 |
| 25 Mar 2004 | INR | 31.1 | 34.65 | 31.1 | 33.5 | 3.35 | +1 (+3.08%) | 3,591 |
| 24 Mar 2004 | INR | 32 | 33 | 31.9 | 32.5 | 3.25 | -1 (-2.99%) | 1,250 |
| 23 Mar 2004 | INR | 34.5 | 34.5 | 30 | 33.5 | 3.35 | -2.95 (-8.09%) | 2,150 |
| 22 Mar 2004 | INR | 33.7 | 36.45 | 33.7 | 36.45 | 3.645 | +0.35 (+0.97%) | 1,245 |
