| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | INR | 1,320.5 | 1,336.5 | 1,310 | 1,316.15 | 1,316.15 | -24.95 (-1.86%) | 5,689 |
| 19 Apr 2004 | INR | 1,380 | 1,386 | 1,330 | 1,341.1 | 1,341.1 | -9.55 (-0.71%) | 1,282 |
| 16 Apr 2004 | INR | 1,350 | 1,386 | 1,350 | 1,350.65 | 1,350.65 | -9.45 (-0.69%) | 4,853 |
| 15 Apr 2004 | INR | 1,371.45 | 1,371.45 | 1,353.05 | 1,360.1 | 1,360.1 | +12.7 (+0.94%) | 1,332 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 1,347.4 | 1,347.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 1,330.6 | 1,360 | 1,330.6 | 1,347.4 | 1,347.4 | +12.4 (+0.93%) | 1,900 |
| 12 Apr 2004 | INR | 1,337 | 1,360 | 1,318.05 | 1,335 | 1,335 | +15.3 (+1.16%) | 1,413 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 1,319.7 | 1,319.7 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 1,310 | 1,345 | 1,260 | 1,319.7 | 1,319.7 | +21.45 (+1.65%) | 513 |
| 7 Apr 2004 | INR | 1,333.05 | 1,333.05 | 1,291 | 1,298.25 | 1,298.25 | -51.75 (-3.83%) | 1,304 |
| 6 Apr 2004 | INR | 1,360 | 1,360 | 1,350 | 1,350 | 1,350 | -29.75 (-2.16%) | 103 |
| 5 Apr 2004 | INR | 1,410 | 1,423 | 1,362 | 1,379.75 | 1,379.75 | +18.85 (+1.39%) | 543 |
| 2 Apr 2004 | INR | 1,320 | 1,370.3 | 1,320 | 1,360.9 | 1,360.9 | +55.85 (+4.28%) | 1,419 |
| 1 Apr 2004 | INR | 1,285 | 1,327.9 | 1,285 | 1,305.05 | 1,305.05 | +18.3 (+1.42%) | 505 |
| 31 Mar 2004 | INR | 1,230 | 1,297.3 | 1,230 | 1,286.75 | 1,286.75 | +51.2 (+4.14%) | 880 |
| 30 Mar 2004 | INR | 1,223.9 | 1,257 | 1,220 | 1,235.55 | 1,235.55 | +38 (+3.17%) | 245 |
| 29 Mar 2004 | INR | 1,200 | 1,200 | 1,180 | 1,197.55 | 1,197.55 | -2.45 (-0.20%) | 91 |
| 26 Mar 2004 | INR | 1,163.3 | 1,231 | 1,163.3 | 1,200 | 1,200 | -5 (-0.41%) | 703 |
| 25 Mar 2004 | INR | 1,183.9 | 1,225 | 1,183.9 | 1,205 | 1,205 | +35 (+2.99%) | 103 |
| 24 Mar 2004 | INR | 1,125 | 1,190 | 1,120 | 1,170 | 1,170 | +25.05 (+2.19%) | 2,940 |
| 23 Mar 2004 | INR | 1,200 | 1,200 | 1,119.15 | 1,144.95 | 1,144.95 | -33.1 (-2.81%) | 4,224 |
| 22 Mar 2004 | INR | 1,200 | 1,224 | 1,178.05 | 1,178.05 | 1,178.05 | -61.95 (-5.00%) | 4,412 |
| 19 Mar 2004 | INR | 1,201 | 1,249 | 1,201 | 1,240 | 1,240 | +23.45 (+1.93%) | 154 |
| 18 Mar 2004 | INR | 1,166 | 1,225 | 1,155 | 1,216.55 | 1,216.55 | +22.8 (+1.91%) | 846 |
| 17 Mar 2004 | INR | 1,234 | 1,240 | 1,193.75 | 1,193.75 | 1,193.75 | -62.8 (-5.00%) | 252 |
| 16 Mar 2004 | INR | 1,310 | 1,310 | 1,256.25 | 1,256.55 | 1,256.55 | -65.8 (-4.98%) | 376 |
| 15 Mar 2004 | INR | 1,380 | 1,390 | 1,320.55 | 1,322.35 | 1,322.35 | -67.65 (-4.87%) | 247 |
| 12 Mar 2004 | INR | 1,375 | 1,390 | 1,370 | 1,390 | 1,390 | -8.2 (-0.59%) | 1,822 |
| 11 Mar 2004 | INR | 1,399.95 | 1,400 | 1,365 | 1,398.2 | 1,398.2 | +8.05 (+0.58%) | 6,420 |
| 10 Mar 2004 | INR | 1,380 | 1,400 | 1,370.05 | 1,390.15 | 1,390.15 | +0.25 (+0.02%) | 3,992 |
