| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | INR | 12.35 | 14.4 | 12.35 | 13.75 | 55 | +1.36 (+10.98%) | 20,346 |
| 1 Apr 2004 | INR | 10.84 | 13.75 | 10.84 | 12.39 | 49.56 | +0.8 (+6.90%) | 6,515 |
| 31 Mar 2004 | INR | 11.11 | 11.8 | 10.77 | 11.59 | 46.36 | +0.12 (+1.05%) | 2,018 |
| 30 Mar 2004 | INR | 10.29 | 11.85 | 10.29 | 11.47 | 45.88 | +1.17 (+11.36%) | 3,692 |
| 29 Mar 2004 | INR | 10.3 | 10.5 | 10 | 10.3 | 41.2 | +0.12 (+1.18%) | 4,375 |
| 26 Mar 2004 | INR | 10.99 | 11 | 9.85 | 10.18 | 40.72 | -0.57 (-5.30%) | 11,550 |
| 25 Mar 2004 | INR | 11.3 | 11.51 | 10.51 | 10.75 | 43 | +0.24 (+2.28%) | 9,881 |
| 24 Mar 2004 | INR | 11 | 11.3 | 10.31 | 10.51 | 42.04 | -0.35 (-3.22%) | 11,687 |
| 23 Mar 2004 | INR | 11.4 | 11.69 | 10.54 | 10.86 | 43.44 | -0.54 (-4.74%) | 4,533 |
| 22 Mar 2004 | INR | 11.63 | 11.99 | 11.4 | 11.4 | 45.6 | -0.59 (-4.92%) | 5,918 |
| 19 Mar 2004 | INR | 11.63 | 12.25 | 11.63 | 11.99 | 47.96 | -0.22 (-1.80%) | 7,212 |
| 18 Mar 2004 | INR | 11.53 | 12.27 | 11.52 | 12.21 | 48.84 | +0.49 (+4.18%) | 7,749 |
| 17 Mar 2004 | INR | 11.11 | 12.15 | 11.11 | 11.72 | 46.88 | +0.22 (+1.91%) | 5,437 |
| 16 Mar 2004 | INR | 11.11 | 12.35 | 11.11 | 11.5 | 46 | -0.64 (-5.27%) | 7,750 |
| 15 Mar 2004 | INR | 12.49 | 12.5 | 11.58 | 12.14 | 48.56 | +0.24 (+2.02%) | 4,070 |
| 12 Mar 2004 | INR | 11.51 | 12 | 11.36 | 11.9 | 47.6 | +0.28 (+2.41%) | 750 |
| 11 Mar 2004 | INR | 11.77 | 11.85 | 11.6 | 11.62 | 46.48 | -0.34 (-2.84%) | 3,075 |
| 10 Mar 2004 | INR | 11.87 | 12.25 | 11.85 | 11.96 | 47.84 | -0.39 (-3.16%) | 3,342 |
| 9 Mar 2004 | INR | 12.65 | 12.71 | 12 | 12.35 | 49.4 | -0.46 (-3.59%) | 4,062 |
| 8 Mar 2004 | INR | 12.9 | 13.37 | 12.8 | 12.81 | 51.24 | -0.05 (-0.39%) | 2,837 |
| 5 Mar 2004 | INR | 12.7 | 14.09 | 12.7 | 12.86 | 51.44 | +0.01 (+0.08%) | 5,912 |
| 4 Mar 2004 | INR | 12.78 | 13 | 12.77 | 12.85 | 51.4 | -0.15 (-1.15%) | 2,487 |
| 3 Mar 2004 | INR | 13.15 | 13.37 | 12.57 | 13 | 52 | +0.42 (+3.34%) | 9,576 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 12.58 | 50.32 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 12.52 | 12.83 | 12.3 | 12.58 | 50.32 | -0.02 (-0.16%) | 2,250 |
| 27 Feb 2004 | INR | 13.3 | 13.3 | 12 | 12.6 | 50.4 | -0.72 (-5.41%) | 8,157 |
| 26 Feb 2004 | INR | 13.5 | 13.9 | 13.21 | 13.32 | 53.28 | -0.18 (-1.33%) | 6,224 |
| 25 Feb 2004 | INR | 14 | 14 | 13.5 | 13.5 | 54 | -0.49 (-3.50%) | 9,030 |
| 24 Feb 2004 | INR | 14.25 | 14.5 | 13.26 | 13.99 | 55.96 | +0.35 (+2.57%) | 15,377 |
| 23 Feb 2004 | INR | 15.59 | 15.59 | 13 | 13.64 | 54.56 | -0.58 (-4.08%) | 27,525 |
