| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 34 | 35 | 33.6 | 33.85 | 33.85 | +0.35 (+1.04%) | 5,252 |
| 21 Apr 2004 | INR | 33.8 | 34.1 | 33.3 | 33.5 | 33.5 | +0.35 (+1.06%) | 6,680 |
| 20 Apr 2004 | INR | 34.5 | 34.5 | 33.05 | 33.15 | 33.15 | -0.9 (-2.64%) | 3,466 |
| 19 Apr 2004 | INR | 35.5 | 36.3 | 33.75 | 34.05 | 34.05 | +1.45 (+4.45%) | 12,187 |
| 16 Apr 2004 | INR | 32.75 | 34.5 | 32.5 | 32.6 | 32.6 | -0.05 (-0.15%) | 18,897 |
| 15 Apr 2004 | INR | 33.1 | 34.5 | 32.5 | 32.65 | 32.65 | -0.35 (-1.06%) | 10,666 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 33.05 | 33.05 | 32.25 | 33 | 33 | -0.4 (-1.20%) | 2,768 |
| 12 Apr 2004 | INR | 32.4 | 34.45 | 32.4 | 33.4 | 33.4 | +0.55 (+1.67%) | 12,202 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 33 | 33.45 | 32.85 | 32.85 | 32.85 | -0.4 (-1.20%) | 1,745 |
| 7 Apr 2004 | INR | 33 | 33.7 | 32.5 | 33.25 | 33.25 | -0.6 (-1.77%) | 12,618 |
| 6 Apr 2004 | INR | 34.15 | 34.15 | 33.2 | 33.85 | 33.85 | -0.7 (-2.03%) | 14,177 |
| 5 Apr 2004 | INR | 33.85 | 35.5 | 33.05 | 34.55 | 34.55 | +1.5 (+4.54%) | 17,743 |
| 2 Apr 2004 | INR | 34 | 35.35 | 32.5 | 33.05 | 33.05 | -1.15 (-3.36%) | 7,216 |
| 1 Apr 2004 | INR | 30.95 | 35 | 30.95 | 34.2 | 34.2 | +3.2 (+10.32%) | 6,527 |
| 31 Mar 2004 | INR | 30 | 31.5 | 29.8 | 31 | 31 | +1.35 (+4.55%) | 6,310 |
| 30 Mar 2004 | INR | 29.3 | 30 | 28.8 | 29.65 | 29.65 | +1.1 (+3.85%) | 3,130 |
| 29 Mar 2004 | INR | 28.25 | 28.85 | 27.8 | 28.55 | 28.55 | -0.1 (-0.35%) | 5,235 |
| 26 Mar 2004 | INR | 26.1 | 29.75 | 26.1 | 28.65 | 28.65 | +2.05 (+7.71%) | 40,477 |
| 25 Mar 2004 | INR | 26.65 | 27.8 | 25.75 | 26.6 | 26.6 | +1.1 (+4.31%) | 11,870 |
| 24 Mar 2004 | INR | 26 | 26.65 | 25.5 | 25.5 | 25.5 | -0.8 (-3.04%) | 25,625 |
| 23 Mar 2004 | INR | 28.1 | 28.4 | 25.3 | 26.3 | 26.3 | -1.7 (-6.07%) | 18,773 |
| 22 Mar 2004 | INR | 29.25 | 29.25 | 28 | 28 | 28 | -1.6 (-5.41%) | 12,589 |
| 19 Mar 2004 | INR | 30 | 34.9 | 29.5 | 29.6 | 29.6 | +0.3 (+1.02%) | 5,653 |
| 18 Mar 2004 | INR | 30.25 | 30.25 | 29.25 | 29.3 | 29.3 | -0.8 (-2.66%) | 18,772 |
| 17 Mar 2004 | INR | 29.5 | 30.85 | 29 | 30.1 | 30.1 | +0.8 (+2.73%) | 29,982 |
| 16 Mar 2004 | INR | 30 | 32 | 29 | 29.3 | 29.3 | -0.85 (-2.82%) | 5,086 |
| 15 Mar 2004 | INR | 32.25 | 33 | 29.5 | 30.15 | 30.15 | -1.95 (-6.07%) | 19,707 |
| 12 Mar 2004 | INR | 33 | 33.5 | 31.9 | 32.1 | 32.1 | -0.7 (-2.13%) | 2,963 |
