| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 21.65 | 23.75 | 21.65 | 23.1 | 7.7 | -0.05 (-0.22%) | 5,935 |
| 21 Apr 2004 | INR | 23 | 23.4 | 22.4 | 23.15 | 7.7167 | +0.6 (+2.66%) | 2,802 |
| 20 Apr 2004 | INR | 22.25 | 23.95 | 22.25 | 22.55 | 7.5167 | -0.9 (-3.84%) | 3,398 |
| 19 Apr 2004 | INR | 23 | 24 | 21.5 | 23.45 | 7.8167 | -0.05 (-0.21%) | 5,792 |
| 16 Apr 2004 | INR | 23 | 23.75 | 22 | 23.5 | 7.8333 | +0.5 (+2.17%) | 8,641 |
| 15 Apr 2004 | INR | 23 | 23.1 | 22 | 23 | 7.6667 | -0.2 (-0.86%) | 5,661 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 23.2 | 7.7333 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 21.55 | 23.25 | 21.55 | 23.2 | 7.7333 | +1.5 (+6.91%) | 2,119 |
| 12 Apr 2004 | INR | 20.05 | 22.7 | 20.05 | 21.7 | 7.2333 | 0.0 (0.0%) | 4,000 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 21.7 | 7.2333 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 20 | 22 | 20 | 21.7 | 7.2333 | +0.65 (+3.09%) | 3,901 |
| 7 Apr 2004 | INR | 20 | 21.75 | 20 | 21.05 | 7.0167 | -0.3 (-1.41%) | 2,328 |
| 6 Apr 2004 | INR | 22.5 | 23 | 21.2 | 21.35 | 7.1167 | -1.5 (-6.56%) | 3,735 |
| 5 Apr 2004 | INR | 22 | 24.5 | 22 | 22.85 | 7.6167 | -0.15 (-0.65%) | 8,938 |
| 2 Apr 2004 | INR | 20 | 25.85 | 20 | 23 | 7.6667 | +1.05 (+4.78%) | 2,777 |
| 1 Apr 2004 | INR | 19.65 | 22 | 19.65 | 21.95 | 7.3167 | +0.9 (+4.28%) | 1,640 |
| 31 Mar 2004 | INR | 21.4 | 22 | 20.6 | 21.05 | 7.0167 | -1.5 (-6.65%) | 2,652 |
| 30 Mar 2004 | INR | 21 | 22.8 | 20.65 | 22.55 | 7.5167 | +0.95 (+4.40%) | 4,377 |
| 29 Mar 2004 | INR | 17.8 | 22.6 | 17.8 | 21.6 | 7.2 | +1.95 (+9.92%) | 6,142 |
| 26 Mar 2004 | INR | 24.2 | 24.2 | 19.2 | 19.65 | 6.55 | -0.6 (-2.96%) | 14,007 |
| 25 Mar 2004 | INR | 19 | 21.2 | 19 | 20.25 | 6.75 | +2.55 (+14.41%) | 8,531 |
| 24 Mar 2004 | INR | 17.2 | 18.45 | 17.2 | 17.7 | 5.9 | +0.2 (+1.14%) | 15,822 |
| 23 Mar 2004 | INR | 17.5 | 18.3 | 17.35 | 17.5 | 5.8333 | -1 (-5.41%) | 8,656 |
| 22 Mar 2004 | INR | 18.4 | 18.9 | 17.6 | 18.5 | 6.1667 | -0.1 (-0.54%) | 1,575 |
| 19 Mar 2004 | INR | 19 | 19.6 | 18.35 | 18.6 | 6.2 | -1.15 (-5.82%) | 18,158 |
| 18 Mar 2004 | INR | 19 | 20.45 | 19 | 19.75 | 6.5833 | +1.35 (+7.34%) | 5,414 |
| 17 Mar 2004 | INR | 18.15 | 18.6 | 18.1 | 18.4 | 6.1333 | -0.1 (-0.54%) | 3,494 |
| 16 Mar 2004 | INR | 19 | 19.3 | 16.6 | 18.5 | 6.1667 | -1 (-5.13%) | 6,427 |
| 15 Mar 2004 | INR | 20 | 20.2 | 19.3 | 19.5 | 6.5 | -0.5 (-2.50%) | 1,289 |
| 12 Mar 2004 | INR | 20.6 | 20.6 | 19.75 | 20 | 6.6667 | -0.2 (-0.99%) | 4,133 |
