| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 5.31 | 5.68 | 5.3 | 5.3 | 53 | -0.16 (-2.93%) | 3,551 |
| 21 Apr 2004 | INR | 5 | 5.5 | 4.91 | 5.46 | 54.6 | +0.09 (+1.68%) | 8,250 |
| 20 Apr 2004 | INR | 5.5 | 5.75 | 5.37 | 5.37 | 53.7 | -0.3 (-5.29%) | 3,000 |
| 19 Apr 2004 | INR | 5.67 | 5.67 | 5.67 | 5.67 | 56.7 | +0.06 (+1.07%) | 300 |
| 16 Apr 2004 | INR | 6.2 | 6.2 | 5.6 | 5.61 | 56.1 | -0.52 (-8.48%) | 3,100 |
| 15 Apr 2004 | INR | 5.75 | 6.25 | 5.62 | 6.13 | 61.3 | +0.24 (+4.07%) | 2,900 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 5.89 | 58.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 5.5 | 5.93 | 5.25 | 5.89 | 58.9 | +0.24 (+4.25%) | 7,375 |
| 12 Apr 2004 | INR | 5.26 | 5.65 | 5.26 | 5.65 | 56.5 | +0.15 (+2.73%) | 1,125 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 5.5 | 55 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 55 | -0.01 (-0.18%) | 1,800 |
| 7 Apr 2004 | INR | 5.35 | 5.55 | 5.35 | 5.51 | 55.1 | -0.04 (-0.72%) | 650 |
| 6 Apr 2004 | INR | 5.5 | 5.56 | 5.26 | 5.55 | 55.5 | -0.35 (-5.93%) | 1,500 |
| 5 Apr 2004 | INR | 6.34 | 6.34 | 5.9 | 5.9 | 59 | -0.03 (-0.51%) | 5,600 |
| 2 Apr 2004 | INR | 5.2 | 6.19 | 5.02 | 5.93 | 59.3 | +0.71 (+13.60%) | 4,300 |
| 1 Apr 2004 | INR | 4.81 | 5.25 | 4.81 | 5.22 | 52.2 | +0.54 (+11.54%) | 3,930 |
| 31 Mar 2004 | INR | 4.73 | 5.19 | 4.65 | 4.68 | 46.8 | -0.27 (-5.45%) | 6,782 |
| 30 Mar 2004 | INR | 4.73 | 4.99 | 4.71 | 4.95 | 49.5 | +0.21 (+4.43%) | 2,460 |
| 29 Mar 2004 | INR | 5.24 | 5.24 | 4.73 | 4.74 | 47.4 | -0.25 (-5.01%) | 4,890 |
| 26 Mar 2004 | INR | 4.6 | 5.13 | 4.6 | 4.99 | 49.9 | +0.19 (+3.96%) | 5,010 |
| 25 Mar 2004 | INR | 5 | 5.17 | 4.8 | 4.8 | 48 | +0.05 (+1.05%) | 1,300 |
| 24 Mar 2004 | INR | 5.64 | 5.64 | 4.5 | 4.75 | 47.5 | -0.35 (-6.86%) | 7,270 |
| 23 Mar 2004 | INR | 5.12 | 5.34 | 5.04 | 5.1 | 51 | -0.02 (-0.39%) | 2,590 |
| 22 Mar 2004 | INR | 5.4 | 5.7 | 5.12 | 5.12 | 51.2 | -0.51 (-9.06%) | 4,100 |
| 19 Mar 2004 | INR | 5.8 | 5.8 | 5.63 | 5.63 | 56.3 | -0.17 (-2.93%) | 3,090 |
| 18 Mar 2004 | INR | 5.99 | 6.5 | 5.75 | 5.8 | 58 | -0.14 (-2.36%) | 19,141 |
| 17 Mar 2004 | INR | 6.75 | 6.8 | 5.7 | 5.94 | 59.4 | +0.24 (+4.21%) | 8,906 |
| 16 Mar 2004 | INR | 5.25 | 5.87 | 5.1 | 5.7 | 57 | +0.48 (+9.20%) | 10,300 |
| 15 Mar 2004 | INR | 4.81 | 5.9 | 4.8 | 5.22 | 52.2 | -0.26 (-4.74%) | 4,000 |
| 12 Mar 2004 | INR | 5.55 | 5.64 | 5.4 | 5.48 | 54.8 | -0.12 (-2.14%) | 2,400 |
