| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | INR | 9.05 | 10.05 | 9.05 | 10.05 | 10.05 | 0.0 (0.0%) | 22,000 |
| 7 Apr 2004 | INR | 9.75 | 10.05 | 9.75 | 10.05 | 10.05 | -0.2 (-1.95%) | 15,000 |
| 6 Apr 2004 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.1 (-9.69%) | 25,000 |
| 5 Apr 2004 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.25 (-9.92%) | 2,000 |
| 2 Apr 2004 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | -1.35 (-9.68%) | 2,000 |
| 1 Apr 2004 | INR | 15.55 | 15.55 | 13.95 | 13.95 | 13.95 | -1.51 (-9.77%) | 103,000 |
| 31 Mar 2004 | INR | 15.58 | 15.58 | 12.78 | 15.46 | 15.46 | +1.27 (+8.95%) | 3,655,200 |
| 30 Mar 2004 | INR | 11.65 | 14.19 | 11.65 | 14.19 | 14.19 | +1.29 (+10.00%) | 324,600 |
| 29 Mar 2004 | INR | 10.56 | 12.9 | 10.56 | 12.9 | 12.9 | +1.17 (+9.97%) | 497,600 |
| 26 Mar 2004 | INR | 11.36 | 13.86 | 11.36 | 11.73 | 11.73 | -0.89 (-7.05%) | 4,478,400 |
| 25 Mar 2004 | INR | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.4 (-9.99%) | 1,000 |
| 24 Mar 2004 | INR | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.55 (-9.96%) | 400 |
| 23 Mar 2004 | INR | 18.95 | 18.95 | 15.57 | 15.57 | 15.57 | -1.72 (-9.95%) | 1,179,000 |
| 22 Mar 2004 | INR | 17.95 | 17.99 | 14.76 | 17.29 | 17.29 | +0.9 (+5.49%) | 3,625,000 |
| 19 Mar 2004 | INR | 14.5 | 16.39 | 10.94 | 16.39 | 16.39 | +2.73 (+19.99%) | 2,814,820 |
| 18 Mar 2004 | INR | 11.1 | 13.67 | 9.13 | 13.66 | 13.66 | +2.26 (+19.82%) | 877,500 |
| 17 Mar 2004 | INR | 11.5 | 11.5 | 11.25 | 11.4 | 11.4 | +0.1 (+0.88%) | 20,000 |
| 16 Mar 2004 | INR | 9.5 | 11.49 | 9 | 11.3 | 11.3 | +1.62 (+16.74%) | 16,600 |
| 15 Mar 2004 | INR | 9.85 | 10.11 | 9.68 | 9.68 | 9.68 | +1.23 (+14.56%) | 53,000 |
| 12 Mar 2004 | INR | 7.5 | 8.45 | 7.5 | 8.45 | 8.45 | +1.4 (+19.86%) | 17,050 |
| 11 Mar 2004 | INR | 6 | 7.05 | 6 | 7.05 | 7.05 | +1.17 (+19.90%) | 41,000 |
| 10 Mar 2004 | INR | 5.05 | 5.88 | 5 | 5.88 | 5.88 | +0.98 (+20%) | 37,720 |
| 9 Mar 2004 | INR | 5.1 | 5.1 | 4.9 | 4.9 | 4.9 | -0.2 (-3.92%) | 25,500 |
| 8 Mar 2004 | INR | 5.25 | 5.3 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 34,000 |
| 5 Mar 2004 | INR | 5.05 | 5.25 | 4.9 | 5.15 | 5.15 | +0.64 (+14.19%) | 64,500 |
| 4 Mar 2004 | INR | 5.75 | 5.89 | 4.51 | 4.51 | 4.51 | -0.99 (-18%) | 67,250 |
| 3 Mar 2004 | INR | 5.9 | 5.9 | 4.77 | 5.5 | 5.5 | -0.45 (-7.56%) | 68,700 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 5.9 | 5.95 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 60,750 |
| 27 Feb 2004 | INR | 5.75 | 5.85 | 5 | 5.85 | 5.85 | +0.15 (+2.63%) | 63,000 |
