| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | INR | 46 | 46.5 | 45.3 | 45.3 | 45.3 | -0.8 (-1.74%) | 650 |
| 16 Apr 2004 | INR | 46.95 | 48 | 46 | 46.1 | 46.1 | -0.2 (-0.43%) | 4,225 |
| 15 Apr 2004 | INR | 46.8 | 47 | 46 | 46.3 | 46.3 | -0.1 (-0.22%) | 1,861 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 46.4 | 46.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 48.25 | 48.5 | 45 | 46.4 | 46.4 | -1.55 (-3.23%) | 12,896 |
| 12 Apr 2004 | INR | 48.2 | 49.4 | 47.05 | 47.95 | 47.95 | +1.3 (+2.79%) | 19,325 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 46.65 | 46.65 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 44 | 47 | 44 | 46.65 | 46.65 | +2.45 (+5.54%) | 10,521 |
| 7 Apr 2004 | INR | 44 | 44.4 | 43.4 | 44.2 | 44.2 | +0.65 (+1.49%) | 1,621 |
| 6 Apr 2004 | INR | 43.4 | 43.9 | 43.25 | 43.55 | 43.55 | -0.65 (-1.47%) | 1,935 |
| 5 Apr 2004 | INR | 43.75 | 44.9 | 43.35 | 44.2 | 44.2 | +1.25 (+2.91%) | 1,864 |
| 2 Apr 2004 | INR | 44 | 44 | 42.35 | 42.95 | 42.95 | -0.15 (-0.35%) | 4,864 |
| 1 Apr 2004 | INR | 43.3 | 43.85 | 42.6 | 43.1 | 43.1 | +0.7 (+1.65%) | 3,380 |
| 31 Mar 2004 | INR | 42.9 | 43 | 42.2 | 42.4 | 42.4 | +0.35 (+0.83%) | 1,975 |
| 30 Mar 2004 | INR | 42 | 42.95 | 41.35 | 42.05 | 42.05 | +1.65 (+4.08%) | 2,930 |
| 29 Mar 2004 | INR | 41 | 41 | 40.05 | 40.4 | 40.4 | +0.5 (+1.25%) | 17,000 |
| 26 Mar 2004 | INR | 40 | 40.25 | 39.55 | 39.9 | 39.9 | +1.5 (+3.91%) | 2,300 |
| 25 Mar 2004 | INR | 44.9 | 44.9 | 38 | 38.4 | 38.4 | -0.25 (-0.65%) | 4,933 |
| 24 Mar 2004 | INR | 39.95 | 39.95 | 38.5 | 38.65 | 38.65 | -1.05 (-2.64%) | 1,000 |
| 23 Mar 2004 | INR | 39 | 40.75 | 39 | 39.7 | 39.7 | -0.4 (-1.00%) | 2,555 |
| 22 Mar 2004 | INR | 40.65 | 41.4 | 40.1 | 40.1 | 40.1 | -1.4 (-3.37%) | 1,705 |
| 19 Mar 2004 | INR | 42.5 | 42.5 | 40 | 41.5 | 41.5 | +0.25 (+0.61%) | 2,899 |
| 18 Mar 2004 | INR | 42.1 | 42.1 | 41 | 41.25 | 41.25 | +0.2 (+0.49%) | 2,600 |
| 17 Mar 2004 | INR | 42 | 42 | 40.3 | 41.05 | 41.05 | +0.05 (+0.12%) | 2,015 |
| 16 Mar 2004 | INR | 39.1 | 41 | 39.1 | 41 | 41 | -1.35 (-3.19%) | 1,000 |
| 15 Mar 2004 | INR | 42.8 | 43.5 | 42.3 | 42.35 | 42.35 | -0.7 (-1.63%) | 2,901 |
| 12 Mar 2004 | INR | 44.2 | 44.2 | 42.15 | 43.05 | 43.05 | -0.15 (-0.35%) | 3,356 |
| 11 Mar 2004 | INR | 39.05 | 44.25 | 39.05 | 43.2 | 43.2 | -0.5 (-1.14%) | 2,825 |
| 10 Mar 2004 | INR | 44.5 | 45.3 | 43.4 | 43.7 | 43.7 | -1 (-2.24%) | 3,550 |
| 9 Mar 2004 | INR | 43.65 | 44.7 | 43.65 | 44.7 | 44.7 | -0.6 (-1.32%) | 1,775 |
