| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | INR | 16.15 | 16.6 | 16.15 | 16.45 | 16.45 | +0.05 (+0.30%) | 2,500 |
| 30 Apr 2004 | INR | 16.11 | 16.75 | 16.11 | 16.4 | 16.4 | -0.2 (-1.20%) | 3,000 |
| 29 Apr 2004 | INR | 15.5 | 16.6 | 15.5 | 16.6 | 16.6 | +0.8 (+5.06%) | 2,001 |
| 28 Apr 2004 | INR | 15.5 | 16 | 15.5 | 15.8 | 15.8 | +0.3 (+1.94%) | 5,395 |
| 27 Apr 2004 | INR | 16.15 | 16.41 | 15.5 | 15.5 | 15.5 | -0.7 (-4.32%) | 3,650 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 17.05 | 17.2 | 16.2 | 16.2 | 16.2 | -0.55 (-3.28%) | 3,550 |
| 22 Apr 2004 | INR | 15.96 | 17 | 15.96 | 16.75 | 16.75 | +0.35 (+2.13%) | 4,626 |
| 21 Apr 2004 | INR | 16.5 | 16.5 | 15.8 | 16.4 | 16.4 | +0.75 (+4.79%) | 4,901 |
| 20 Apr 2004 | INR | 16.05 | 16.05 | 15.6 | 15.65 | 15.65 | -0.4 (-2.49%) | 640 |
| 19 Apr 2004 | INR | 16.55 | 16.55 | 16.05 | 16.05 | 16.05 | -0.15 (-0.93%) | 1,010 |
| 16 Apr 2004 | INR | 16.1 | 16.65 | 16.1 | 16.2 | 16.2 | +0.2 (+1.25%) | 2,755 |
| 15 Apr 2004 | INR | 16.6 | 16.6 | 15.8 | 16 | 16 | +0.19 (+1.20%) | 6,420 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 15.7 | 16 | 15.6 | 15.81 | 15.81 | +0.21 (+1.35%) | 2,080 |
| 12 Apr 2004 | INR | 15.25 | 15.98 | 15.25 | 15.6 | 15.6 | 0.0 (0.0%) | 2,900 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 15.6 | 15.7 | 15.6 | 15.6 | 15.6 | -0.05 (-0.32%) | 1,100 |
| 7 Apr 2004 | INR | 16.25 | 16.25 | 15.2 | 15.65 | 15.65 | -0.35 (-2.19%) | 1,550 |
| 6 Apr 2004 | INR | 17 | 17 | 16 | 16 | 16 | -0.86 (-5.10%) | 3,110 |
| 5 Apr 2004 | INR | 16 | 17.05 | 16 | 16.86 | 16.86 | +1.36 (+8.77%) | 5,460 |
| 2 Apr 2004 | INR | 15.2 | 15.8 | 15.2 | 15.5 | 15.5 | +0.4 (+2.65%) | 1,400 |
| 1 Apr 2004 | INR | 14.25 | 15.5 | 14.25 | 15.1 | 15.1 | +0.65 (+4.50%) | 3,990 |
| 31 Mar 2004 | INR | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | +0.2 (+1.40%) | 900 |
| 30 Mar 2004 | INR | 14.25 | 14.25 | 13.9 | 14.25 | 14.25 | +0.25 (+1.79%) | 5,080 |
| 29 Mar 2004 | INR | 14 | 14.05 | 14 | 14 | 14 | +0.5 (+3.70%) | 1,300 |
| 26 Mar 2004 | INR | 12.81 | 13.85 | 12.81 | 13.5 | 13.5 | +0.63 (+4.90%) | 37,800 |
| 25 Mar 2004 | INR | 11.5 | 13.1 | 11.5 | 12.87 | 12.87 | +0.07 (+0.55%) | 1,268 |
| 24 Mar 2004 | INR | 13 | 13.65 | 12.8 | 12.8 | 12.8 | -0.2 (-1.54%) | 4,644 |
| 23 Mar 2004 | INR | 13.15 | 13.4 | 13 | 13 | 13 | -0.5 (-3.70%) | 2,703 |
