| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 44.85 | 46 | 44.3 | 45.25 | 45.25 | +1 (+2.26%) | 17,692 |
| 21 Apr 2004 | INR | 43.1 | 44.7 | 43.1 | 44.25 | 44.25 | +1.45 (+3.39%) | 13,581 |
| 20 Apr 2004 | INR | 43.9 | 43.9 | 42.6 | 42.8 | 42.8 | -0.95 (-2.17%) | 6,680 |
| 19 Apr 2004 | INR | 44.5 | 45 | 43.5 | 43.75 | 43.75 | +0.45 (+1.04%) | 19,382 |
| 16 Apr 2004 | INR | 42.25 | 44.7 | 41.65 | 43.3 | 43.3 | +2.35 (+5.74%) | 40,785 |
| 15 Apr 2004 | INR | 41.8 | 42.4 | 40 | 40.95 | 40.95 | 0.0 (0.0%) | 21,512 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 40.95 | 40.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 41 | 41 | 40.3 | 40.95 | 40.95 | -0.1 (-0.24%) | 8,988 |
| 12 Apr 2004 | INR | 41 | 41.55 | 40.65 | 41.05 | 41.05 | +0.15 (+0.37%) | 12,035 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 40.9 | 40.9 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 40.2 | 41.35 | 39.8 | 40.9 | 40.9 | +0.1 (+0.25%) | 6,710 |
| 7 Apr 2004 | INR | 41 | 41.5 | 40.1 | 40.8 | 40.8 | -0.1 (-0.24%) | 12,881 |
| 6 Apr 2004 | INR | 42.5 | 43 | 40 | 40.9 | 40.9 | -1.85 (-4.33%) | 23,405 |
| 5 Apr 2004 | INR | 40.75 | 43.5 | 40.75 | 42.75 | 42.75 | +3 (+7.55%) | 33,708 |
| 2 Apr 2004 | INR | 42.95 | 42.95 | 36.5 | 39.75 | 39.75 | +3.65 (+10.11%) | 40,064 |
| 1 Apr 2004 | INR | 36.55 | 37 | 35.5 | 36.1 | 36.1 | +0.65 (+1.83%) | 40,977 |
| 31 Mar 2004 | INR | 34 | 36 | 34 | 35.45 | 35.45 | -0.2 (-0.56%) | 17,997 |
| 30 Mar 2004 | INR | 36 | 36.9 | 35.2 | 35.65 | 35.65 | -0.15 (-0.42%) | 17,017 |
| 29 Mar 2004 | INR | 35.7 | 36.85 | 34.55 | 35.8 | 35.8 | +0.8 (+2.29%) | 15,060 |
| 26 Mar 2004 | INR | 33.6 | 35.65 | 33.5 | 35 | 35 | +1 (+2.94%) | 10,725 |
| 25 Mar 2004 | INR | 34.75 | 35.95 | 33.7 | 34 | 34 | -1 (-2.86%) | 18,847 |
| 24 Mar 2004 | INR | 35.1 | 35.75 | 33.7 | 35 | 35 | +0.25 (+0.72%) | 33,281 |
| 23 Mar 2004 | INR | 35 | 38.5 | 34.25 | 34.75 | 34.75 | +2 (+6.11%) | 31,551 |
| 22 Mar 2004 | INR | 34.85 | 34.85 | 32.5 | 32.75 | 32.75 | -1.25 (-3.68%) | 11,241 |
| 19 Mar 2004 | INR | 34.4 | 35 | 33.9 | 34 | 34 | -0.4 (-1.16%) | 15,251 |
| 18 Mar 2004 | INR | 35.1 | 35.55 | 34.05 | 34.4 | 34.4 | -1.1 (-3.10%) | 18,121 |
| 17 Mar 2004 | INR | 35.25 | 35.65 | 34.5 | 35.5 | 35.5 | +0.5 (+1.43%) | 5,932 |
| 16 Mar 2004 | INR | 36 | 36.5 | 35 | 35 | 35 | -1.15 (-3.18%) | 14,516 |
| 15 Mar 2004 | INR | 37.5 | 37.9 | 36 | 36.15 | 36.15 | -0.4 (-1.09%) | 5,521 |
| 12 Mar 2004 | INR | 37.05 | 37.5 | 36.5 | 36.55 | 36.55 | -1.35 (-3.56%) | 12,366 |
