| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | INR | 55.5 | 55.5 | 50.1 | 51.8 | 51.8 | -3.85 (-6.92%) | 7,175 |
| 5 Apr 2004 | INR | 57 | 61.5 | 55 | 55.65 | 55.65 | -1.5 (-2.62%) | 10,450 |
| 2 Apr 2004 | INR | 53 | 57.65 | 53 | 57.15 | 57.15 | +4.7 (+8.96%) | 22,089 |
| 1 Apr 2004 | INR | 52.25 | 53.9 | 51.25 | 52.45 | 52.45 | +3.35 (+6.82%) | 8,963 |
| 31 Mar 2004 | INR | 47.05 | 49.9 | 47.05 | 49.1 | 49.1 | +0.1 (+0.20%) | 1,560 |
| 30 Mar 2004 | INR | 46.5 | 49.75 | 46.5 | 49 | 49 | +3.5 (+7.69%) | 2,675 |
| 29 Mar 2004 | INR | 43 | 46.25 | 43 | 45.5 | 45.5 | +3.45 (+8.20%) | 11,250 |
| 26 Mar 2004 | INR | 44.9 | 44.9 | 41 | 42.05 | 42.05 | +0.05 (+0.12%) | 6,550 |
| 25 Mar 2004 | INR | 42 | 42.9 | 40.55 | 42 | 42 | +1.3 (+3.19%) | 10,350 |
| 24 Mar 2004 | INR | 43.5 | 43.5 | 38.35 | 40.7 | 40.7 | +0.7 (+1.75%) | 64,111 |
| 23 Mar 2004 | INR | 40 | 41.1 | 40 | 40 | 40 | -1.1 (-2.68%) | 5,850 |
| 22 Mar 2004 | INR | 42 | 45 | 40.75 | 41.1 | 41.1 | -0.9 (-2.14%) | 10,900 |
| 19 Mar 2004 | INR | 43 | 43 | 42 | 42 | 42 | -2.1 (-4.76%) | 1,460 |
| 18 Mar 2004 | INR | 44.25 | 45 | 44 | 44.1 | 44.1 | -1.15 (-2.54%) | 3,275 |
| 17 Mar 2004 | INR | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -2.65 (-5.53%) | 2,500 |
| 16 Mar 2004 | INR | 45.1 | 47.9 | 44.5 | 47.9 | 47.9 | -1.1 (-2.24%) | 7,221 |
| 15 Mar 2004 | INR | 51.1 | 51.1 | 48.15 | 49 | 49 | -1.65 (-3.26%) | 3,900 |
| 12 Mar 2004 | INR | 50 | 54.5 | 50 | 50.65 | 50.65 | -0.4 (-0.78%) | 2,847 |
| 11 Mar 2004 | INR | 52.6 | 52.6 | 51 | 51.05 | 51.05 | -3.95 (-7.18%) | 750 |
| 10 Mar 2004 | INR | 55 | 55 | 55 | 55 | 55 | -0.75 (-1.35%) | 200 |
| 9 Mar 2004 | INR | 55 | 55.75 | 53.5 | 55.75 | 55.75 | +0.95 (+1.73%) | 3,500 |
| 8 Mar 2004 | INR | 54.7 | 57 | 53.55 | 54.8 | 54.8 | -0.2 (-0.36%) | 2,185 |
| 5 Mar 2004 | INR | 56.5 | 56.5 | 55 | 55 | 55 | -1.85 (-3.25%) | 5,650 |
| 4 Mar 2004 | INR | 61 | 62.95 | 56.5 | 56.85 | 56.85 | -1.25 (-2.15%) | 4,876 |
| 3 Mar 2004 | INR | 62 | 62 | 58.1 | 58.1 | 58.1 | -3.2 (-5.22%) | 10,650 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 61.3 | 61.3 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 53 | 61.6 | 53 | 61.3 | 61.3 | +5.3 (+9.46%) | 3,629 |
| 27 Feb 2004 | INR | 55 | 57 | 52.7 | 56 | 56 | -2.5 (-4.27%) | 1,350 |
| 26 Feb 2004 | INR | 60 | 60 | 57.55 | 58.5 | 58.5 | -2.5 (-4.10%) | 1,635 |
| 25 Feb 2004 | INR | 60.75 | 61.5 | 60 | 61 | 61 | -1.5 (-2.40%) | 2,230 |
