| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | INR | 39.2 | 39.25 | 38.2 | 39.05 | 39.05 | +0.05 (+0.13%) | 11,300 |
| 12 Apr 2004 | INR | 39.5 | 39.9 | 38.55 | 39 | 39 | -0.45 (-1.14%) | 4,650 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 43.95 | 43.95 | 38.15 | 39.45 | 39.45 | +0.45 (+1.15%) | 16,650 |
| 7 Apr 2004 | INR | 39.45 | 39.7 | 38.1 | 39 | 39 | +1 (+2.63%) | 4,450 |
| 6 Apr 2004 | INR | 40 | 40.85 | 38 | 38 | 38 | -2.1 (-5.24%) | 6,228 |
| 5 Apr 2004 | INR | 39.65 | 41.25 | 39.65 | 40.1 | 40.1 | +1.1 (+2.82%) | 8,850 |
| 2 Apr 2004 | INR | 44 | 44 | 38.6 | 39 | 39 | -2.5 (-6.02%) | 44,063 |
| 1 Apr 2004 | INR | 36.6 | 43.5 | 36.6 | 41.5 | 41.5 | +4.5 (+12.16%) | 53,844 |
| 31 Mar 2004 | INR | 34 | 37.8 | 33.5 | 37 | 37 | +2.45 (+7.09%) | 39,095 |
| 30 Mar 2004 | INR | 33.65 | 35.7 | 33.55 | 34.55 | 34.55 | -0.45 (-1.29%) | 12,218 |
| 29 Mar 2004 | INR | 33.1 | 37.7 | 32.65 | 35 | 35 | +2.4 (+7.36%) | 17,811 |
| 26 Mar 2004 | INR | 33.45 | 33.45 | 31.5 | 32.6 | 32.6 | +1.3 (+4.15%) | 18,395 |
| 25 Mar 2004 | INR | 28.1 | 31.3 | 28.1 | 31.3 | 31.3 | +3 (+10.60%) | 19,065 |
| 24 Mar 2004 | INR | 28.5 | 28.9 | 27.6 | 28.3 | 28.3 | -1.2 (-4.07%) | 54,056 |
| 23 Mar 2004 | INR | 28.75 | 29.9 | 28 | 29.5 | 29.5 | +0.05 (+0.17%) | 14,446 |
| 22 Mar 2004 | INR | 36.1 | 36.1 | 28.1 | 29.45 | 29.45 | -1.65 (-5.31%) | 11,750 |
| 19 Mar 2004 | INR | 32 | 32.1 | 31 | 31.1 | 31.1 | -0.9 (-2.81%) | 14,300 |
| 18 Mar 2004 | INR | 33.95 | 34.25 | 31.25 | 32 | 32 | -1.3 (-3.90%) | 12,190 |
| 17 Mar 2004 | INR | 35.35 | 35.4 | 32.1 | 33.3 | 33.3 | -0.2 (-0.60%) | 7,921 |
| 16 Mar 2004 | INR | 33 | 35.45 | 32.6 | 33.5 | 33.5 | -1.35 (-3.87%) | 13,185 |
| 15 Mar 2004 | INR | 37 | 37.45 | 34.8 | 34.85 | 34.85 | -1.75 (-4.78%) | 9,612 |
| 12 Mar 2004 | INR | 36 | 36.6 | 34.75 | 36.6 | 36.6 | +0.05 (+0.14%) | 30,224 |
| 11 Mar 2004 | INR | 36.4 | 37.5 | 35.5 | 36.55 | 36.55 | -0.3 (-0.81%) | 5,057 |
| 10 Mar 2004 | INR | 37.5 | 37.8 | 36.8 | 36.85 | 36.85 | -1.15 (-3.03%) | 4,980 |
| 9 Mar 2004 | INR | 38.9 | 39.85 | 37.1 | 38 | 38 | -0.9 (-2.31%) | 9,338 |
| 8 Mar 2004 | INR | 40 | 40.8 | 38.8 | 38.9 | 38.9 | -0.6 (-1.52%) | 8,112 |
| 5 Mar 2004 | INR | 38.7 | 41 | 38.7 | 39.5 | 39.5 | +0.3 (+0.77%) | 7,860 |
| 4 Mar 2004 | INR | 40.05 | 40.1 | 38.75 | 39.2 | 39.2 | -1 (-2.49%) | 6,275 |
| 3 Mar 2004 | INR | 39.3 | 41 | 39.3 | 40.2 | 40.2 | +0.1 (+0.25%) | 14,150 |
