| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 25 | 25.8 | 24.1 | 25.5 | 25.5 | +1.25 (+5.15%) | 2,955 |
| 20 Apr 2004 | INR | 24.3 | 25.05 | 24 | 24.25 | 24.25 | -0.25 (-1.02%) | 4,995 |
| 19 Apr 2004 | INR | 27.25 | 28 | 24.05 | 24.5 | 24.5 | -3.2 (-11.55%) | 12,030 |
| 16 Apr 2004 | INR | 27.75 | 29 | 27.15 | 27.7 | 27.7 | +0.5 (+1.84%) | 11,423 |
| 15 Apr 2004 | INR | 28.5 | 29 | 27 | 27.2 | 27.2 | -0.55 (-1.98%) | 6,674 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 27.75 | 27.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 29 | 29.5 | 27.15 | 27.75 | 27.75 | -1.65 (-5.61%) | 11,268 |
| 12 Apr 2004 | INR | 24.1 | 29.4 | 24.1 | 29.4 | 29.4 | +4.9 (+20.00%) | 11,929 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 24.5 | 25.15 | 24.2 | 24.5 | 24.5 | -0.3 (-1.21%) | 4,392 |
| 7 Apr 2004 | INR | 24.5 | 25.5 | 24.5 | 24.8 | 24.8 | -0.15 (-0.60%) | 5,136 |
| 6 Apr 2004 | INR | 25.85 | 26 | 24.5 | 24.95 | 24.95 | -0.25 (-0.99%) | 7,763 |
| 5 Apr 2004 | INR | 25 | 25.6 | 24.3 | 25.2 | 25.2 | +0.45 (+1.82%) | 9,434 |
| 2 Apr 2004 | INR | 22.5 | 25.45 | 22.5 | 24.75 | 24.75 | +2.45 (+10.99%) | 6,369 |
| 1 Apr 2004 | INR | 20.3 | 23 | 20 | 22.3 | 22.3 | +1.8 (+8.78%) | 4,680 |
| 31 Mar 2004 | INR | 20.65 | 20.75 | 20.5 | 20.5 | 20.5 | -1.15 (-5.31%) | 1,156 |
| 30 Mar 2004 | INR | 21.45 | 22.1 | 21 | 21.65 | 21.65 | +0.9 (+4.34%) | 3,172 |
| 29 Mar 2004 | INR | 21.5 | 21.5 | 20.1 | 20.75 | 20.75 | -0.85 (-3.94%) | 4,617 |
| 26 Mar 2004 | INR | 21.7 | 22.2 | 21.4 | 21.6 | 21.6 | +0.2 (+0.93%) | 4,188 |
| 25 Mar 2004 | INR | 20.05 | 24.85 | 20.05 | 21.4 | 21.4 | +0.5 (+2.39%) | 14,290 |
| 24 Mar 2004 | INR | 21.7 | 21.7 | 20 | 20.9 | 20.9 | +0.1 (+0.48%) | 2,232 |
| 23 Mar 2004 | INR | 19 | 20.8 | 19 | 20.8 | 20.8 | +0.35 (+1.71%) | 5,416 |
| 22 Mar 2004 | INR | 20.45 | 20.6 | 19.5 | 20.45 | 20.45 | +0.25 (+1.24%) | 11,752 |
| 19 Mar 2004 | INR | 19.55 | 20.2 | 19.5 | 20.2 | 20.2 | +0.45 (+2.28%) | 3,506 |
| 18 Mar 2004 | INR | 19.65 | 20.15 | 19.65 | 19.75 | 19.75 | -0.5 (-2.47%) | 3,808 |
| 17 Mar 2004 | INR | 19.4 | 20.5 | 19.25 | 20.25 | 20.25 | -0.05 (-0.25%) | 3,607 |
| 16 Mar 2004 | INR | 21 | 21 | 19.9 | 20.3 | 20.3 | +0.4 (+2.01%) | 5,150 |
| 15 Mar 2004 | INR | 19.15 | 20.05 | 19.15 | 19.9 | 19.9 | -0.35 (-1.73%) | 7,799 |
| 12 Mar 2004 | INR | 21 | 21.1 | 20.05 | 20.25 | 20.25 | -1.15 (-5.37%) | 5,503 |
| 11 Mar 2004 | INR | 20.85 | 22 | 20.75 | 21.4 | 21.4 | -0.35 (-1.61%) | 6,029 |
