| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | INR | 81.55 | 84.95 | 81.3 | 84.5 | 84.5 | +2.05 (+2.49%) | 12,666 |
| 15 Apr 2004 | INR | 80.45 | 85 | 80.45 | 82.45 | 82.45 | -0.6 (-0.72%) | 17,789 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 83.05 | 83.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 74.45 | 84.75 | 74.45 | 83.05 | 83.05 | +0.75 (+0.91%) | 17,132 |
| 12 Apr 2004 | INR | 83 | 83.5 | 80.25 | 82.3 | 82.3 | +1.25 (+1.54%) | 14,305 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 81.05 | 81.05 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 77.45 | 82 | 77.05 | 81.05 | 81.05 | +1.4 (+1.76%) | 14,732 |
| 7 Apr 2004 | INR | 78.1 | 80 | 76.8 | 79.65 | 79.65 | +0.85 (+1.08%) | 8,961 |
| 6 Apr 2004 | INR | 80 | 80 | 75.35 | 78.8 | 78.8 | -1.2 (-1.50%) | 16,705 |
| 5 Apr 2004 | INR | 80.85 | 82 | 78.3 | 80 | 80 | +0.1 (+0.13%) | 25,214 |
| 2 Apr 2004 | INR | 80 | 81.8 | 76.2 | 79.9 | 79.9 | -0.3 (-0.37%) | 19,595 |
| 1 Apr 2004 | INR | 76 | 83 | 75.55 | 80.2 | 80.2 | +3.4 (+4.43%) | 23,763 |
| 31 Mar 2004 | INR | 75 | 79.5 | 71 | 76.8 | 76.8 | +2.9 (+3.92%) | 16,352 |
| 30 Mar 2004 | INR | 73.45 | 75 | 70 | 73.9 | 73.9 | +4 (+5.72%) | 9,312 |
| 29 Mar 2004 | INR | 66.95 | 70.85 | 65 | 69.9 | 69.9 | +3.95 (+5.99%) | 5,718 |
| 26 Mar 2004 | INR | 62.9 | 66 | 61 | 65.95 | 65.95 | +5.95 (+9.92%) | 17,659 |
| 25 Mar 2004 | INR | 57.5 | 60.7 | 56.5 | 60 | 60 | +4.8 (+8.70%) | 15,307 |
| 24 Mar 2004 | INR | 58.5 | 58.95 | 55.15 | 55.2 | 55.2 | -3.8 (-6.44%) | 12,964 |
| 23 Mar 2004 | INR | 59.95 | 61.95 | 57.2 | 59 | 59 | -1.35 (-2.24%) | 15,484 |
| 22 Mar 2004 | INR | 65.05 | 65.05 | 59.15 | 60.35 | 60.35 | -5 (-7.65%) | 12,393 |
| 19 Mar 2004 | INR | 65 | 66 | 64.2 | 65.35 | 65.35 | +1.2 (+1.87%) | 6,275 |
| 18 Mar 2004 | INR | 65 | 68.9 | 64.15 | 64.15 | 64.15 | -1.45 (-2.21%) | 3,600 |
| 17 Mar 2004 | INR | 66 | 67 | 64.05 | 65.6 | 65.6 | -0.95 (-1.43%) | 4,750 |
| 16 Mar 2004 | INR | 64.5 | 66.7 | 63.1 | 66.55 | 66.55 | +1.25 (+1.91%) | 12,675 |
| 15 Mar 2004 | INR | 68.4 | 68.4 | 65 | 65.3 | 65.3 | -0.95 (-1.43%) | 21,852 |
| 12 Mar 2004 | INR | 66.2 | 68 | 64.5 | 66.25 | 66.25 | -1.1 (-1.63%) | 41,980 |
| 11 Mar 2004 | INR | 69.5 | 69.5 | 66.1 | 67.35 | 67.35 | -1.15 (-1.68%) | 13,630 |
| 10 Mar 2004 | INR | 69 | 70.6 | 68.1 | 68.5 | 68.5 | -1.8 (-2.56%) | 3,204 |
| 9 Mar 2004 | INR | 69.85 | 72 | 69.45 | 70.3 | 70.3 | +0.6 (+0.86%) | 12,286 |
| 8 Mar 2004 | INR | 69 | 70.5 | 67.6 | 69.7 | 69.7 | +1.7 (+2.50%) | 8,938 |
