| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 340 | 355 | 340 | 341.15 | 68.23 | +2.5 (+0.74%) | 31,258 |
| 21 Apr 2004 | INR | 342.7 | 342.75 | 338.1 | 338.65 | 67.73 | +1.55 (+0.46%) | 1,399 |
| 20 Apr 2004 | INR | 340 | 343.5 | 332.1 | 337.1 | 67.42 | -0.15 (-0.04%) | 7,691 |
| 19 Apr 2004 | INR | 340 | 340.7 | 334.25 | 337.25 | 67.45 | -2.2 (-0.65%) | 1,683 |
| 16 Apr 2004 | INR | 340 | 342 | 332.05 | 339.45 | 67.89 | -0.25 (-0.07%) | 1,386 |
| 15 Apr 2004 | INR | 337 | 341 | 333.05 | 339.7 | 67.94 | +3.9 (+1.16%) | 1,732 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 335.8 | 67.16 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 344.5 | 344.5 | 330 | 335.8 | 67.16 | -4.7 (-1.38%) | 2,010 |
| 12 Apr 2004 | INR | 340 | 345 | 335.35 | 340.5 | 68.1 | -1.35 (-0.39%) | 3,216 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 341.85 | 68.37 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 340 | 343.95 | 336.05 | 341.85 | 68.37 | +3.2 (+0.94%) | 480 |
| 7 Apr 2004 | INR | 339.9 | 340 | 337.1 | 338.65 | 67.73 | -1.25 (-0.37%) | 235 |
| 6 Apr 2004 | INR | 340 | 340.4 | 333.75 | 339.9 | 67.98 | +0.3 (+0.09%) | 1,315 |
| 5 Apr 2004 | INR | 349 | 349 | 333.4 | 339.6 | 67.92 | +0.4 (+0.12%) | 1,341 |
| 2 Apr 2004 | INR | 330 | 345 | 330 | 339.2 | 67.84 | +1.9 (+0.56%) | 1,441 |
| 1 Apr 2004 | INR | 330 | 341 | 330 | 337.3 | 67.46 | +9.65 (+2.95%) | 3,805 |
| 31 Mar 2004 | INR | 334.9 | 334.9 | 327 | 327.65 | 65.53 | -4.2 (-1.27%) | 640 |
| 30 Mar 2004 | INR | 340 | 340 | 325.5 | 331.85 | 66.37 | -7.9 (-2.33%) | 1,325 |
| 29 Mar 2004 | INR | 349.95 | 349.95 | 332 | 339.75 | 67.95 | +19.7 (+6.16%) | 1,559 |
| 26 Mar 2004 | INR | 293.5 | 321.85 | 293.5 | 320.05 | 64.01 | +27.45 (+9.38%) | 37,279 |
| 25 Mar 2004 | INR | 290 | 307.85 | 290 | 292.6 | 58.52 | +8.5 (+2.99%) | 1,550 |
| 24 Mar 2004 | INR | 294 | 295 | 280.5 | 284.1 | 56.82 | -1.95 (-0.68%) | 1,761 |
| 23 Mar 2004 | INR | 284.1 | 289 | 284.1 | 286.05 | 57.21 | +0.8 (+0.28%) | 514 |
| 22 Mar 2004 | INR | 285 | 293 | 284 | 285.25 | 57.05 | -2.25 (-0.78%) | 1,205 |
| 19 Mar 2004 | INR | 298 | 298 | 287.5 | 287.5 | 57.5 | -11.45 (-3.83%) | 711 |
| 18 Mar 2004 | INR | 300 | 300 | 295.5 | 298.95 | 59.79 | -1.05 (-0.35%) | 505 |
| 17 Mar 2004 | INR | 300.5 | 314 | 297 | 300 | 60 | -1.45 (-0.48%) | 592 |
| 16 Mar 2004 | INR | 298 | 323.95 | 295.55 | 301.45 | 60.29 | +3.25 (+1.09%) | 578 |
| 15 Mar 2004 | INR | 296.1 | 299.5 | 292.15 | 298.2 | 59.64 | -7.85 (-2.56%) | 2,424 |
| 12 Mar 2004 | INR | 293.1 | 308 | 293 | 306.05 | 61.21 | +12.8 (+4.36%) | 843 |
