| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 75 | 78.7 | 73.35 | 76.5 | 76.5 | +2.15 (+2.89%) | 177,116 |
| 22 Apr 2004 | INR | 74.95 | 76.5 | 73.55 | 74.35 | 74.35 | +0.65 (+0.88%) | 132,618 |
| 21 Apr 2004 | INR | 70.5 | 75 | 70 | 73.7 | 73.7 | +3.45 (+4.91%) | 115,171 |
| 20 Apr 2004 | INR | 70.5 | 71.55 | 69 | 70.25 | 70.25 | +0.2 (+0.29%) | 64,652 |
| 19 Apr 2004 | INR | 70.5 | 72.4 | 68.25 | 70.05 | 70.05 | -0.55 (-0.78%) | 92,304 |
| 16 Apr 2004 | INR | 69.5 | 73.75 | 68.5 | 70.6 | 70.6 | +1.6 (+2.32%) | 202,646 |
| 15 Apr 2004 | INR | 74 | 74.75 | 68.2 | 69 | 69 | -3.95 (-5.41%) | 132,324 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 72.95 | 72.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 70.9 | 75.5 | 69.5 | 72.95 | 72.95 | +4.2 (+6.11%) | 260,820 |
| 12 Apr 2004 | INR | 72.5 | 72.85 | 68.15 | 68.75 | 68.75 | -3.35 (-4.65%) | 71,889 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 72.1 | 72.1 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 71.9 | 73 | 69 | 72.1 | 72.1 | +1.7 (+2.41%) | 86,605 |
| 7 Apr 2004 | INR | 73 | 73.5 | 70 | 70.4 | 70.4 | -2.05 (-2.83%) | 90,260 |
| 6 Apr 2004 | INR | 76.4 | 76.4 | 71.55 | 72.45 | 72.45 | -2.25 (-3.01%) | 98,463 |
| 5 Apr 2004 | INR | 76.85 | 78.5 | 74 | 74.7 | 74.7 | -1.4 (-1.84%) | 132,009 |
| 2 Apr 2004 | INR | 81.1 | 81.1 | 75.65 | 76.1 | 76.1 | -3.85 (-4.82%) | 100,117 |
| 1 Apr 2004 | INR | 75.5 | 81.5 | 74.8 | 79.95 | 79.95 | +4.9 (+6.53%) | 184,818 |
| 31 Mar 2004 | INR | 76 | 76.85 | 74.55 | 75.05 | 75.05 | -0.3 (-0.40%) | 32,011 |
| 30 Mar 2004 | INR | 76.1 | 78.5 | 74.1 | 75.35 | 75.35 | +0.45 (+0.60%) | 72,871 |
| 29 Mar 2004 | INR | 77 | 78.3 | 74.1 | 74.9 | 74.9 | -0.6 (-0.79%) | 48,679 |
| 26 Mar 2004 | INR | 76.5 | 79.85 | 75.1 | 75.5 | 75.5 | -3.1 (-3.94%) | 141,013 |
| 25 Mar 2004 | INR | 75.95 | 80 | 74 | 78.6 | 78.6 | +5.7 (+7.82%) | 224,173 |
| 24 Mar 2004 | INR | 67.25 | 75 | 66.2 | 72.9 | 72.9 | +5.75 (+8.56%) | 47,833 |
| 23 Mar 2004 | INR | 68 | 69 | 66.8 | 67.15 | 67.15 | +0.55 (+0.83%) | 56,610 |
| 22 Mar 2004 | INR | 65.4 | 70 | 65.3 | 66.6 | 66.6 | +6.55 (+10.91%) | 89,608 |
| 19 Mar 2004 | INR | 61.7 | 64 | 60 | 60.05 | 60.05 | -1.95 (-3.15%) | 34,563 |
| 18 Mar 2004 | INR | 65 | 66.45 | 61.5 | 62 | 62 | -2.75 (-4.25%) | 51,475 |
| 17 Mar 2004 | INR | 64.5 | 66.4 | 64.25 | 64.75 | 64.75 | -0.45 (-0.69%) | 42,705 |
| 16 Mar 2004 | INR | 66.1 | 67 | 65 | 65.2 | 65.2 | -0.85 (-1.29%) | 34,384 |
| 15 Mar 2004 | INR | 69.9 | 70.35 | 65.25 | 66.05 | 66.05 | -2.6 (-3.79%) | 50,838 |
