| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 131.2 | 134 | 130.1 | 131.3 | 13.13 | +2.4 (+1.86%) | 4,048 |
| 20 Apr 2004 | INR | 127.5 | 130.5 | 127.5 | 128.9 | 12.89 | -1.55 (-1.19%) | 2,123 |
| 19 Apr 2004 | INR | 136.4 | 136.5 | 130.1 | 130.45 | 13.045 | +7.45 (+6.06%) | 9,036 |
| 16 Apr 2004 | INR | 126 | 126 | 122.8 | 123 | 12.3 | -0.75 (-0.61%) | 5,781 |
| 15 Apr 2004 | INR | 121.55 | 124.25 | 121.55 | 123.75 | 12.375 | -1.9 (-1.51%) | 5,565 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 125.65 | 12.565 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 129.95 | 130 | 124.5 | 125.65 | 12.565 | -3.85 (-2.97%) | 13,751 |
| 12 Apr 2004 | INR | 133 | 135.05 | 129.15 | 129.5 | 12.95 | -1.65 (-1.26%) | 17,454 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 131.15 | 13.115 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 126 | 132 | 125.75 | 131.15 | 13.115 | +3.45 (+2.70%) | 2,653 |
| 7 Apr 2004 | INR | 127.5 | 128 | 126 | 127.7 | 12.77 | +0.75 (+0.59%) | 3,076 |
| 6 Apr 2004 | INR | 126 | 127.65 | 125 | 126.95 | 12.695 | -0.25 (-0.20%) | 1,341 |
| 5 Apr 2004 | INR | 124 | 131.15 | 124 | 127.2 | 12.72 | -0.3 (-0.24%) | 14,830 |
| 2 Apr 2004 | INR | 122.5 | 127.5 | 122.5 | 127.5 | 12.75 | +1.4 (+1.11%) | 2,050 |
| 1 Apr 2004 | INR | 124 | 127.95 | 124 | 126.1 | 12.61 | +3.9 (+3.19%) | 3,488 |
| 31 Mar 2004 | INR | 121.5 | 123.65 | 121.25 | 122.2 | 12.22 | +2.55 (+2.13%) | 3,040 |
| 30 Mar 2004 | INR | 119.05 | 121.5 | 119 | 119.65 | 11.965 | -3.2 (-2.60%) | 2,006 |
| 29 Mar 2004 | INR | 120.05 | 122.85 | 120.05 | 122.85 | 12.285 | +2.9 (+2.42%) | 1,050 |
| 26 Mar 2004 | INR | 118 | 122.4 | 117 | 119.95 | 11.995 | -0.35 (-0.29%) | 15,937 |
| 25 Mar 2004 | INR | 120 | 125 | 116.75 | 120.3 | 12.03 | +2.25 (+1.91%) | 13,533 |
| 24 Mar 2004 | INR | 118 | 121 | 117.9 | 118.05 | 11.805 | -2.85 (-2.36%) | 24,401 |
| 23 Mar 2004 | INR | 120 | 120.9 | 118 | 120.9 | 12.09 | +0.7 (+0.58%) | 6,943 |
| 22 Mar 2004 | INR | 116 | 120.35 | 116 | 120.2 | 12.02 | -0.95 (-0.78%) | 4,266 |
| 19 Mar 2004 | INR | 123 | 123 | 119.3 | 121.15 | 12.115 | +1.15 (+0.96%) | 823 |
| 18 Mar 2004 | INR | 123 | 123 | 118.45 | 120 | 12 | -3.35 (-2.72%) | 1,650 |
| 17 Mar 2004 | INR | 120.3 | 125 | 118.6 | 123.35 | 12.335 | +2.85 (+2.37%) | 2,469 |
| 16 Mar 2004 | INR | 118.05 | 122.5 | 118 | 120.5 | 12.05 | -1.75 (-1.43%) | 500 |
| 15 Mar 2004 | INR | 122.5 | 123 | 121.3 | 122.25 | 12.225 | -2.7 (-2.16%) | 1,500 |
| 12 Mar 2004 | INR | 122.25 | 126.5 | 120 | 124.95 | 12.495 | -1.1 (-0.87%) | 25,346 |
| 11 Mar 2004 | INR | 115.25 | 138.75 | 115.25 | 126.05 | 12.605 | -3.95 (-3.04%) | 3,537 |
