| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 377.1 | 381 | 377 | 377.4 | 377.4 | -6.1 (-1.59%) | 888 |
| 21 Apr 2004 | INR | 380 | 386 | 374.65 | 383.5 | 383.5 | +0.4 (+0.10%) | 1,306 |
| 20 Apr 2004 | INR | 368 | 384.8 | 368 | 383.1 | 383.1 | +3.4 (+0.90%) | 785 |
| 19 Apr 2004 | INR | 375 | 383.5 | 371.5 | 379.7 | 379.7 | +4.05 (+1.08%) | 931 |
| 16 Apr 2004 | INR | 360 | 390 | 360 | 375.65 | 375.65 | +18.45 (+5.17%) | 6,782 |
| 15 Apr 2004 | INR | 356.3 | 360 | 356.3 | 357.2 | 357.2 | -17.25 (-4.61%) | 195 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 374.45 | 374.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 363.75 | 376.95 | 360 | 374.45 | 374.45 | +25.2 (+7.22%) | 1,232 |
| 12 Apr 2004 | INR | 339 | 350 | 339 | 349.25 | 349.25 | +1.3 (+0.37%) | 410 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 347.95 | 347.95 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 345 | 350 | 345 | 347.95 | 347.95 | +8 (+2.35%) | 1,866 |
| 7 Apr 2004 | INR | 337.25 | 349 | 337.25 | 339.95 | 339.95 | -7.1 (-2.05%) | 524 |
| 6 Apr 2004 | INR | 351 | 359 | 345.5 | 347.05 | 347.05 | +5.05 (+1.48%) | 654 |
| 5 Apr 2004 | INR | 344 | 352.95 | 339 | 342 | 342 | +3.15 (+0.93%) | 850 |
| 2 Apr 2004 | INR | 340 | 340 | 331.2 | 338.85 | 338.85 | +9.95 (+3.03%) | 335 |
| 1 Apr 2004 | INR | 327.95 | 333 | 327.95 | 328.9 | 328.9 | +5.5 (+1.70%) | 354 |
| 31 Mar 2004 | INR | 316 | 328.95 | 316 | 323.4 | 323.4 | +7.15 (+2.26%) | 482 |
| 30 Mar 2004 | INR | 330 | 330 | 311.3 | 316.25 | 316.25 | -13.75 (-4.17%) | 1,056 |
| 29 Mar 2004 | INR | 330 | 330 | 330 | 330 | 330 | +11.05 (+3.46%) | 120 |
| 26 Mar 2004 | INR | 339.5 | 340 | 317.25 | 318.95 | 318.95 | -12.05 (-3.64%) | 1,740 |
| 25 Mar 2004 | INR | 340 | 346 | 331 | 331 | 331 | -9 (-2.65%) | 1,803 |
| 24 Mar 2004 | INR | 340 | 340 | 331.25 | 340 | 340 | +3 (+0.89%) | 2,350 |
| 23 Mar 2004 | INR | 335 | 342.9 | 335 | 337 | 337 | -6 (-1.75%) | 4,492 |
| 22 Mar 2004 | INR | 340 | 347.8 | 327.1 | 343 | 343 | +3.85 (+1.14%) | 5,483 |
| 19 Mar 2004 | INR | 350 | 350 | 335.25 | 339.15 | 339.15 | -13.35 (-3.79%) | 2,625 |
| 18 Mar 2004 | INR | 360 | 362 | 352.5 | 352.5 | 352.5 | -11.4 (-3.13%) | 1,592 |
| 17 Mar 2004 | INR | 363.2 | 364.9 | 357.25 | 363.9 | 363.9 | +11.5 (+3.26%) | 261 |
| 16 Mar 2004 | INR | 351.5 | 362 | 351.5 | 352.4 | 352.4 | -3.6 (-1.01%) | 224 |
| 15 Mar 2004 | INR | 362.05 | 364 | 354 | 356 | 356 | -11.25 (-3.06%) | 1,170 |
| 12 Mar 2004 | INR | 366 | 384 | 366 | 367.25 | 367.25 | -9.35 (-2.48%) | 2,321 |
