| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 35.3 | 36.9 | 35.25 | 36.8 | 36.8 | -1.55 (-4.04%) | 1,901 |
| 22 Apr 2004 | INR | 30.15 | 39 | 30.15 | 38.35 | 38.35 | +3.35 (+9.57%) | 1,228 |
| 21 Apr 2004 | INR | 35 | 36 | 35 | 35 | 35 | +0.25 (+0.72%) | 150 |
| 20 Apr 2004 | INR | 33.5 | 36 | 33.5 | 34.75 | 34.75 | +0.65 (+1.91%) | 1,000 |
| 19 Apr 2004 | INR | 38 | 38 | 34 | 34.1 | 34.1 | -2.9 (-7.84%) | 3,627 |
| 16 Apr 2004 | INR | 34 | 37.75 | 34 | 37 | 37 | +1.55 (+4.37%) | 5,036 |
| 15 Apr 2004 | INR | 37.8 | 37.8 | 35.4 | 35.45 | 35.45 | +0.15 (+0.42%) | 400 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 35.3 | 35.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 37.9 | 37.9 | 35.3 | 35.3 | 35.3 | -1.7 (-4.59%) | 1,200 |
| 12 Apr 2004 | INR | 29.25 | 37.05 | 29.25 | 37 | 37 | +0.45 (+1.23%) | 7,593 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 36.55 | 36.55 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 39.4 | 39.4 | 35.35 | 36.55 | 36.55 | -2.45 (-6.28%) | 1,250 |
| 7 Apr 2004 | INR | 41.85 | 41.85 | 39 | 39 | 39 | -0.2 (-0.51%) | 2,440 |
| 6 Apr 2004 | INR | 41 | 43 | 39 | 39.2 | 39.2 | -0.8 (-2%) | 4,046 |
| 5 Apr 2004 | INR | 39.1 | 41.75 | 39.1 | 40 | 40 | +0.9 (+2.30%) | 395 |
| 2 Apr 2004 | INR | 41 | 42.1 | 39 | 39.1 | 39.1 | -1.55 (-3.81%) | 1,960 |
| 1 Apr 2004 | INR | 47.5 | 48 | 40.6 | 40.65 | 40.65 | -1.4 (-3.33%) | 4,030 |
| 31 Mar 2004 | INR | 40.4 | 44.75 | 39.5 | 42.05 | 42.05 | +3.85 (+10.08%) | 13,327 |
| 30 Mar 2004 | INR | 35.5 | 40.25 | 35.5 | 38.2 | 38.2 | -2.15 (-5.33%) | 2,780 |
| 29 Mar 2004 | INR | 40.1 | 42.1 | 31.25 | 40.35 | 40.35 | +1.35 (+3.46%) | 6,113 |
| 26 Mar 2004 | INR | 46.75 | 46.75 | 38.5 | 39 | 39 | -1.25 (-3.11%) | 2,660 |
| 25 Mar 2004 | INR | 40 | 41.95 | 38.9 | 40.25 | 40.25 | +1.25 (+3.21%) | 8,585 |
| 24 Mar 2004 | INR | 38 | 39.4 | 38 | 39 | 39 | +1 (+2.63%) | 1,675 |
| 23 Mar 2004 | INR | 39 | 39 | 37 | 38 | 38 | +0.3 (+0.80%) | 4,634 |
| 22 Mar 2004 | INR | 39 | 39.6 | 37.05 | 37.7 | 37.7 | +4.7 (+14.24%) | 7,554 |
| 19 Mar 2004 | INR | 30.8 | 34 | 30.8 | 33 | 33 | +1 (+3.13%) | 2,225 |
| 18 Mar 2004 | INR | 30 | 36.65 | 30 | 32 | 32 | -0.05 (-0.16%) | 1,630 |
| 17 Mar 2004 | INR | 30 | 32.9 | 30 | 32.05 | 32.05 | +0.9 (+2.89%) | 594 |
| 16 Mar 2004 | INR | 31 | 32 | 30.1 | 31.15 | 31.15 | -1.35 (-4.15%) | 13,660 |
| 15 Mar 2004 | INR | 33.5 | 33.5 | 27.6 | 32.5 | 32.5 | -0.7 (-2.11%) | 9,572 |
