| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 14.6 | 14.84 | 14.5 | 14.56 | 14.56 | +0.03 (+0.21%) | 5,701 |
| 21 Apr 2004 | INR | 14.5 | 14.55 | 13.9 | 14.53 | 14.53 | +0.08 (+0.55%) | 4,800 |
| 20 Apr 2004 | INR | 14.6 | 14.72 | 13.8 | 14.45 | 14.45 | -0.09 (-0.62%) | 3,600 |
| 19 Apr 2004 | INR | 14.35 | 15.9 | 14.35 | 14.54 | 14.54 | +0.92 (+6.75%) | 6,400 |
| 16 Apr 2004 | INR | 13.6 | 14.4 | 13.6 | 13.62 | 13.62 | +0.22 (+1.64%) | 5,287 |
| 15 Apr 2004 | INR | 13.03 | 14 | 13.03 | 13.4 | 13.4 | -0.4 (-2.90%) | 2,900 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 13 | 13.8 | 12.95 | 13.8 | 13.8 | +0.6 (+4.55%) | 1,250 |
| 12 Apr 2004 | INR | 13.3 | 13.4 | 13.2 | 13.2 | 13.2 | -0.25 (-1.86%) | 1,850 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 13.6 | 13.6 | 13.45 | 13.45 | 13.45 | +0.01 (+0.07%) | 750 |
| 7 Apr 2004 | INR | 13.26 | 13.79 | 13.25 | 13.44 | 13.44 | -0.48 (-3.45%) | 1,560 |
| 6 Apr 2004 | INR | 13.45 | 14 | 13.45 | 13.92 | 13.92 | +0.77 (+5.86%) | 8,630 |
| 5 Apr 2004 | INR | 13.25 | 13.8 | 13.01 | 13.15 | 13.15 | +0.26 (+2.02%) | 7,825 |
| 2 Apr 2004 | INR | 12.9 | 13 | 12.65 | 12.89 | 12.89 | +0.11 (+0.86%) | 2,250 |
| 1 Apr 2004 | INR | 12.22 | 13.14 | 12.22 | 12.78 | 12.78 | +0.79 (+6.59%) | 6,000 |
| 31 Mar 2004 | INR | 11.91 | 12 | 11.65 | 11.99 | 11.99 | +0.08 (+0.67%) | 6,450 |
| 30 Mar 2004 | INR | 11.55 | 12.05 | 11.55 | 11.91 | 11.91 | +0.15 (+1.28%) | 7,300 |
| 29 Mar 2004 | INR | 12 | 12 | 11.7 | 11.76 | 11.76 | +0.36 (+3.16%) | 2,000 |
| 26 Mar 2004 | INR | 11.25 | 12 | 11.21 | 11.4 | 11.4 | +0.14 (+1.24%) | 10,450 |
| 25 Mar 2004 | INR | 11.15 | 11.48 | 10.87 | 11.26 | 11.26 | +0.4 (+3.68%) | 6,600 |
| 24 Mar 2004 | INR | 10.86 | 11.24 | 10.86 | 10.86 | 10.86 | -0.32 (-2.86%) | 10,780 |
| 23 Mar 2004 | INR | 11.26 | 11.26 | 10.56 | 11.18 | 11.18 | +0.06 (+0.54%) | 8,704 |
| 22 Mar 2004 | INR | 12.5 | 12.7 | 11.05 | 11.12 | 11.12 | -1.15 (-9.37%) | 12,495 |
| 19 Mar 2004 | INR | 12.3 | 12.6 | 12.1 | 12.27 | 12.27 | -0.18 (-1.45%) | 9,500 |
| 18 Mar 2004 | INR | 12.81 | 12.81 | 12.45 | 12.45 | 12.45 | -0.28 (-2.20%) | 5,201 |
| 17 Mar 2004 | INR | 12.5 | 13 | 12.5 | 12.73 | 12.73 | +0.13 (+1.03%) | 3,155 |
| 16 Mar 2004 | INR | 13 | 13.25 | 12.46 | 12.6 | 12.6 | -0.4 (-3.08%) | 4,975 |
| 15 Mar 2004 | INR | 13.89 | 13.89 | 13 | 13 | 13 | -0.38 (-2.84%) | 5,300 |
| 12 Mar 2004 | INR | 13.75 | 14.2 | 13.07 | 13.38 | 13.38 | +0.03 (+0.22%) | 8,200 |
