| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 5.41 | 5.99 | 5.41 | 5.88 | 5.88 | +0.17 (+2.98%) | 4,007 |
| 21 Apr 2004 | INR | 5.8 | 6.05 | 5.56 | 5.71 | 5.71 | +0.1 (+1.78%) | 3,745 |
| 20 Apr 2004 | INR | 5.51 | 5.99 | 5.51 | 5.61 | 5.61 | +0.04 (+0.72%) | 3,475 |
| 19 Apr 2004 | INR | 5.52 | 5.85 | 5.5 | 5.57 | 5.57 | -0.42 (-7.01%) | 6,764 |
| 16 Apr 2004 | INR | 5.8 | 5.99 | 5.5 | 5.99 | 5.99 | +0.48 (+8.71%) | 4,060 |
| 15 Apr 2004 | INR | 5.81 | 5.81 | 5.35 | 5.51 | 5.51 | 0.0 (0.0%) | 9,500 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 5.18 | 5.51 | 5.18 | 5.51 | 5.51 | +0.01 (+0.18%) | 2,536 |
| 12 Apr 2004 | INR | 5.16 | 5.5 | 5.16 | 5.5 | 5.5 | +0.37 (+7.21%) | 1,174 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 5.08 | 5.13 | 5.07 | 5.13 | 5.13 | -0.14 (-2.66%) | 515 |
| 7 Apr 2004 | INR | 5.69 | 5.69 | 5.05 | 5.27 | 5.27 | -0.28 (-5.05%) | 1,903 |
| 6 Apr 2004 | INR | 5.4 | 6 | 5.25 | 5.55 | 5.55 | -0.33 (-5.61%) | 4,650 |
| 5 Apr 2004 | INR | 5.8 | 6.5 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 3,265 |
| 2 Apr 2004 | INR | 5.16 | 5.88 | 5.12 | 5.84 | 5.84 | +0.94 (+19.18%) | 8,060 |
| 1 Apr 2004 | INR | 4.1 | 4.9 | 4.1 | 4.9 | 4.9 | +0.81 (+19.80%) | 6,037 |
| 31 Mar 2004 | INR | 4.55 | 4.61 | 4 | 4.09 | 4.09 | -0.52 (-11.28%) | 23,716 |
| 30 Mar 2004 | INR | 4.5 | 4.85 | 4.5 | 4.61 | 4.61 | +0.17 (+3.83%) | 3,300 |
| 29 Mar 2004 | INR | 4.37 | 4.5 | 4.35 | 4.44 | 4.44 | -0.32 (-6.72%) | 6,609 |
| 26 Mar 2004 | INR | 4.66 | 4.9 | 4.66 | 4.76 | 4.76 | +0.03 (+0.63%) | 37,678 |
| 25 Mar 2004 | INR | 5.3 | 5.3 | 4.58 | 4.73 | 4.73 | +0.21 (+4.65%) | 25,220 |
| 24 Mar 2004 | INR | 4.15 | 4.65 | 4.15 | 4.52 | 4.52 | -0.03 (-0.66%) | 14,497 |
| 23 Mar 2004 | INR | 4.05 | 4.78 | 4.05 | 4.55 | 4.55 | -0.02 (-0.44%) | 17,701 |
| 22 Mar 2004 | INR | 4.6 | 5.2 | 4.4 | 4.57 | 4.57 | -0.38 (-7.68%) | 14,045 |
| 19 Mar 2004 | INR | 4.8 | 5.14 | 4.8 | 4.95 | 4.95 | +0.04 (+0.81%) | 4,848 |
| 18 Mar 2004 | INR | 5.35 | 5.4 | 4.83 | 4.91 | 4.91 | -0.34 (-6.48%) | 1,401 |
| 17 Mar 2004 | INR | 5.25 | 5.35 | 5 | 5.25 | 5.25 | +0.1 (+1.94%) | 5,311 |
| 16 Mar 2004 | INR | 5 | 5.25 | 4.72 | 5.15 | 5.15 | +0.45 (+9.57%) | 9,327 |
| 15 Mar 2004 | INR | 5.51 | 5.51 | 4.66 | 4.7 | 4.7 | -0.84 (-15.16%) | 9,984 |
| 12 Mar 2004 | INR | 5.45 | 5.92 | 5.45 | 5.54 | 5.54 | -0.16 (-2.81%) | 2,242 |
