| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | INR | 41 | 43.6 | 40.05 | 42.75 | 42.75 | +3.05 (+7.68%) | 104,693 |
| 6 Apr 2004 | INR | 39.7 | 39.7 | 38.35 | 39.7 | 39.7 | +3.6 (+9.97%) | 88,685 |
| 5 Apr 2004 | INR | 36.1 | 36.1 | 35.3 | 36.1 | 36.1 | +3.25 (+9.89%) | 29,871 |
| 2 Apr 2004 | INR | 31.5 | 32.85 | 30.25 | 32.85 | 32.85 | +2.95 (+9.87%) | 28,558 |
| 1 Apr 2004 | INR | 31.5 | 31.5 | 28.55 | 29.9 | 29.9 | -0.05 (-0.17%) | 12,591 |
| 31 Mar 2004 | INR | 30 | 30.45 | 29.45 | 29.95 | 29.95 | -0.05 (-0.17%) | 15,349 |
| 30 Mar 2004 | INR | 29.8 | 30 | 29.8 | 30 | 30 | +1.2 (+4.17%) | 2,500 |
| 29 Mar 2004 | INR | 30 | 30 | 28.8 | 28.8 | 28.8 | -0.05 (-0.17%) | 3,100 |
| 26 Mar 2004 | INR | 29 | 29.5 | 28.65 | 28.85 | 28.85 | -0.25 (-0.86%) | 13,380 |
| 25 Mar 2004 | INR | 29.35 | 29.75 | 29 | 29.1 | 29.1 | +0.1 (+0.34%) | 3,277 |
| 24 Mar 2004 | INR | 30 | 30 | 29 | 29 | 29 | +0.5 (+1.75%) | 5,150 |
| 23 Mar 2004 | INR | 30 | 30 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 14,260 |
| 22 Mar 2004 | INR | 27.25 | 29.9 | 27.25 | 28.5 | 28.5 | -1.1 (-3.72%) | 5,324 |
| 19 Mar 2004 | INR | 29.05 | 30 | 29.05 | 29.6 | 29.6 | -0.4 (-1.33%) | 6,395 |
| 18 Mar 2004 | INR | 30.5 | 30.5 | 29.05 | 30 | 30 | +1 (+3.45%) | 10,704 |
| 17 Mar 2004 | INR | 29 | 30 | 28.25 | 29 | 29 | -0.2 (-0.68%) | 24,560 |
| 16 Mar 2004 | INR | 29.85 | 30 | 29 | 29.2 | 29.2 | -1 (-3.31%) | 10,167 |
| 15 Mar 2004 | INR | 31 | 31 | 30.15 | 30.2 | 30.2 | +0.15 (+0.50%) | 5,208 |
| 12 Mar 2004 | INR | 29 | 30.9 | 28 | 30.05 | 30.05 | +0.05 (+0.17%) | 20,995 |
| 11 Mar 2004 | INR | 31.2 | 31.2 | 29.7 | 30 | 30 | +0.1 (+0.33%) | 9,250 |
| 10 Mar 2004 | INR | 30.45 | 31.45 | 29.2 | 29.9 | 29.9 | -0.15 (-0.50%) | 18,550 |
| 9 Mar 2004 | INR | 30 | 30.25 | 29.2 | 30.05 | 30.05 | -0.45 (-1.48%) | 16,410 |
| 8 Mar 2004 | INR | 33.5 | 33.9 | 30.2 | 30.5 | 30.5 | -0.35 (-1.13%) | 33,462 |
| 5 Mar 2004 | INR | 29 | 30.85 | 29 | 30.85 | 30.85 | +2.8 (+9.98%) | 30,260 |
| 4 Mar 2004 | INR | 29 | 29.3 | 28 | 28.05 | 28.05 | -0.3 (-1.06%) | 12,735 |
| 3 Mar 2004 | INR | 27.85 | 28.6 | 26.9 | 28.35 | 28.35 | +2.35 (+9.04%) | 21,405 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 27.45 | 27.9 | 25.8 | 26 | 26 | -0.9 (-3.35%) | 12,500 |
| 27 Feb 2004 | INR | 26 | 27 | 24.8 | 26.9 | 26.9 | +0.9 (+3.46%) | 11,925 |
| 26 Feb 2004 | INR | 25 | 26 | 25 | 26 | 26 | +1.75 (+7.22%) | 11,300 |
