| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 17 | 17 | 16.2 | 16.63 | 16.63 | -0.16 (-0.95%) | 8,635 |
| 21 Apr 2004 | INR | 16.5 | 17.14 | 16.5 | 16.79 | 16.79 | +0.34 (+2.07%) | 10,300 |
| 20 Apr 2004 | INR | 16.25 | 16.7 | 16.25 | 16.45 | 16.45 | +0.25 (+1.54%) | 2,400 |
| 19 Apr 2004 | INR | 17.6 | 17.6 | 16.2 | 16.2 | 16.2 | -0.4 (-2.41%) | 9,400 |
| 16 Apr 2004 | INR | 18.5 | 18.5 | 16.2 | 16.6 | 16.6 | +0.42 (+2.60%) | 5,405 |
| 15 Apr 2004 | INR | 18 | 18 | 16.15 | 16.18 | 16.18 | -0.01 (-0.06%) | 7,270 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 15.9 | 17 | 14.22 | 16.19 | 16.19 | +1.19 (+7.93%) | 6,809 |
| 12 Apr 2004 | INR | 14.5 | 15 | 14.5 | 15 | 15 | -0.04 (-0.27%) | 301 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 14.4 | 15.24 | 14.23 | 15.04 | 15.04 | +0.69 (+4.81%) | 4,800 |
| 7 Apr 2004 | INR | 15 | 15 | 14.15 | 14.35 | 14.35 | -0.15 (-1.03%) | 2,700 |
| 6 Apr 2004 | INR | 14.6 | 14.85 | 14.5 | 14.5 | 14.5 | -0.03 (-0.21%) | 1,600 |
| 5 Apr 2004 | INR | 14.45 | 15 | 14.45 | 14.53 | 14.53 | -0.62 (-4.09%) | 4,950 |
| 2 Apr 2004 | INR | 15 | 15.25 | 14.4 | 15.15 | 15.15 | +0.81 (+5.65%) | 5,790 |
| 1 Apr 2004 | INR | 13.9 | 14.88 | 13.9 | 14.34 | 14.34 | +1.34 (+10.31%) | 1,768 |
| 31 Mar 2004 | INR | 12.89 | 13.44 | 12.7 | 13 | 13 | -0.5 (-3.70%) | 460 |
| 30 Mar 2004 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.11 (+0.82%) | 50 |
| 29 Mar 2004 | INR | 13 | 13.39 | 12.25 | 13.39 | 13.39 | +0.08 (+0.60%) | 3,110 |
| 26 Mar 2004 | INR | 13.25 | 13.5 | 13.11 | 13.31 | 13.31 | -0.19 (-1.41%) | 2,400 |
| 25 Mar 2004 | INR | 13 | 13.7 | 13 | 13.5 | 13.5 | +0.8 (+6.30%) | 3,050 |
| 24 Mar 2004 | INR | 12.25 | 13 | 12.25 | 12.7 | 12.7 | +0.5 (+4.10%) | 1,154 |
| 23 Mar 2004 | INR | 12.48 | 12.5 | 12.2 | 12.2 | 12.2 | -0.38 (-3.02%) | 500 |
| 22 Mar 2004 | INR | 14 | 14 | 12.5 | 12.58 | 12.58 | -1.42 (-10.14%) | 2,693 |
| 19 Mar 2004 | INR | 11.6 | 14 | 11.6 | 14 | 14 | +1.5 (+12%) | 10,081 |
| 18 Mar 2004 | INR | 11.86 | 12.6 | 11.86 | 12.5 | 12.5 | +0.01 (+0.08%) | 803 |
| 17 Mar 2004 | INR | 11.31 | 12.55 | 11.11 | 12.49 | 12.49 | -0.25 (-1.96%) | 9,560 |
| 16 Mar 2004 | INR | 12.82 | 14.1 | 12.33 | 12.74 | 12.74 | -0.4 (-3.04%) | 6,725 |
| 15 Mar 2004 | INR | 13.31 | 13.99 | 13.1 | 13.14 | 13.14 | -1.21 (-8.43%) | 1,290 |
| 12 Mar 2004 | INR | 13 | 15.3 | 13 | 14.35 | 14.35 | +1.02 (+7.65%) | 1,506 |
