| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 245 | 245 | 239.05 | 243.2 | 243.2 | +1.05 (+0.43%) | 50,919 |
| 22 Apr 2004 | INR | 233.5 | 244.5 | 233.2 | 242.15 | 242.15 | +10.3 (+4.44%) | 37,378 |
| 21 Apr 2004 | INR | 233.9 | 233.9 | 230 | 231.85 | 231.85 | -1 (-0.43%) | 53,578 |
| 20 Apr 2004 | INR | 233.75 | 233.9 | 230.5 | 232.85 | 232.85 | -2.8 (-1.19%) | 26,268 |
| 19 Apr 2004 | INR | 239 | 242.4 | 234.15 | 235.65 | 235.65 | -6.95 (-2.86%) | 42,094 |
| 16 Apr 2004 | INR | 244 | 248.5 | 241 | 242.6 | 242.6 | -0.8 (-0.33%) | 50,196 |
| 15 Apr 2004 | INR | 243.5 | 245.6 | 235.25 | 243.4 | 243.4 | +2.75 (+1.14%) | 74,777 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 240.65 | 240.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 240.9 | 244 | 234.5 | 240.65 | 240.65 | +1.15 (+0.48%) | 71,401 |
| 12 Apr 2004 | INR | 244 | 250 | 236.65 | 239.5 | 239.5 | +1.4 (+0.59%) | 110,496 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 238.1 | 238.1 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 232 | 244.15 | 229 | 238.1 | 238.1 | +7.05 (+3.05%) | 126,393 |
| 7 Apr 2004 | INR | 232 | 233.75 | 227.5 | 231.05 | 231.05 | +1.05 (+0.46%) | 91,190 |
| 6 Apr 2004 | INR | 220 | 242 | 220 | 230 | 230 | +14.65 (+6.80%) | 165,890 |
| 5 Apr 2004 | INR | 215 | 218 | 214 | 215.35 | 215.35 | +1.2 (+0.56%) | 37,536 |
| 2 Apr 2004 | INR | 219 | 219.95 | 212.6 | 214.15 | 214.15 | -0.45 (-0.21%) | 76,655 |
| 1 Apr 2004 | INR | 208 | 217 | 202 | 214.6 | 214.6 | +15.1 (+7.57%) | 100,686 |
| 31 Mar 2004 | INR | 199.8 | 206 | 198.5 | 199.5 | 199.5 | +1.05 (+0.53%) | 55,175 |
| 30 Mar 2004 | INR | 199 | 203.15 | 197 | 198.45 | 198.45 | +2.2 (+1.12%) | 32,613 |
| 29 Mar 2004 | INR | 190 | 198 | 188.1 | 196.25 | 196.25 | +9.65 (+5.17%) | 28,290 |
| 26 Mar 2004 | INR | 188 | 191.7 | 185 | 186.6 | 186.6 | +0.5 (+0.27%) | 48,855 |
| 25 Mar 2004 | INR | 183 | 187 | 181.6 | 186.1 | 186.1 | +4.15 (+2.28%) | 26,507 |
| 24 Mar 2004 | INR | 180.1 | 184.45 | 177.5 | 181.95 | 181.95 | +1.75 (+0.97%) | 61,270 |
| 23 Mar 2004 | INR | 183.35 | 186.4 | 178 | 180.2 | 180.2 | -5.85 (-3.14%) | 39,111 |
| 22 Mar 2004 | INR | 191 | 191 | 184.5 | 186.05 | 186.05 | -6.4 (-3.33%) | 61,439 |
| 19 Mar 2004 | INR | 185.5 | 193.5 | 182.5 | 192.45 | 192.45 | +6.95 (+3.75%) | 52,023 |
| 18 Mar 2004 | INR | 194.5 | 194.5 | 184 | 185.5 | 185.5 | -7.2 (-3.74%) | 31,893 |
| 17 Mar 2004 | INR | 190 | 195.7 | 190 | 192.7 | 192.7 | +4.55 (+2.42%) | 38,939 |
| 16 Mar 2004 | INR | 192.25 | 197 | 187 | 188.15 | 188.15 | -7.5 (-3.83%) | 54,060 |
| 15 Mar 2004 | INR | 206.75 | 208.6 | 195.1 | 195.65 | 195.65 | -9.15 (-4.47%) | 55,321 |
