| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | INR | 0 | 0 | 0 | 27.75 | 27.75 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 28.5 | 28.5 | 26.1 | 27.75 | 27.75 | -0.6 (-2.12%) | 5,550 |
| 22 Apr 2004 | INR | 28.5 | 28.8 | 27.55 | 28.35 | 28.35 | +0.55 (+1.98%) | 3,050 |
| 21 Apr 2004 | INR | 26.7 | 28 | 25.5 | 27.8 | 27.8 | +0.65 (+2.39%) | 5,805 |
| 20 Apr 2004 | INR | 30 | 30.5 | 27.15 | 27.15 | 27.15 | -2.85 (-9.50%) | 4,000 |
| 19 Apr 2004 | INR | 34.15 | 34.15 | 29.3 | 30 | 30 | +1.7 (+6.01%) | 9,095 |
| 16 Apr 2004 | INR | 27.1 | 28.3 | 26 | 28.3 | 28.3 | +2.55 (+9.90%) | 3,954 |
| 15 Apr 2004 | INR | 26.9 | 26.9 | 25.75 | 25.75 | 25.75 | -0.5 (-1.90%) | 95 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 26.65 | 26.85 | 23 | 26.25 | 26.25 | +1.8 (+7.36%) | 8,015 |
| 12 Apr 2004 | INR | 25 | 25 | 24.15 | 24.45 | 24.45 | +0.25 (+1.03%) | 3,999 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 24.4 | 24.4 | 24.2 | 24.2 | 24.2 | -0.2 (-0.82%) | 525 |
| 7 Apr 2004 | INR | 25 | 25 | 24.4 | 24.4 | 24.4 | -1.5 (-5.79%) | 303 |
| 6 Apr 2004 | INR | 27.1 | 27.1 | 25.5 | 25.9 | 25.9 | -1.2 (-4.43%) | 2,080 |
| 5 Apr 2004 | INR | 25.55 | 27.8 | 25.55 | 27.1 | 27.1 | +1.65 (+6.48%) | 7,375 |
| 2 Apr 2004 | INR | 27.6 | 27.6 | 25 | 25.45 | 25.45 | +0.05 (+0.20%) | 2,735 |
| 1 Apr 2004 | INR | 22 | 25.4 | 22 | 25.4 | 25.4 | +2.3 (+9.96%) | 9,339 |
| 31 Mar 2004 | INR | 23.5 | 23.6 | 22.2 | 23.1 | 23.1 | +1.3 (+5.96%) | 3,807 |
| 30 Mar 2004 | INR | 21 | 21.8 | 21 | 21.8 | 21.8 | +1.95 (+9.82%) | 8,922 |
| 29 Mar 2004 | INR | 20.45 | 21.9 | 19.25 | 19.85 | 19.85 | -0.65 (-3.17%) | 8,067 |
| 26 Mar 2004 | INR | 21 | 22.25 | 20 | 20.5 | 20.5 | +0.25 (+1.23%) | 42,469 |
| 25 Mar 2004 | INR | 21.2 | 22 | 20 | 20.25 | 20.25 | -0.55 (-2.64%) | 15,670 |
| 24 Mar 2004 | INR | 22.6 | 23.25 | 20.75 | 20.8 | 20.8 | -1.65 (-7.35%) | 20,400 |
| 23 Mar 2004 | INR | 23.45 | 24.2 | 20.3 | 22.45 | 22.45 | +0.45 (+2.05%) | 21,784 |
| 22 Mar 2004 | INR | 23.1 | 23.75 | 22 | 22 | 22 | -2.4 (-9.84%) | 21,872 |
| 19 Mar 2004 | INR | 26.25 | 26.25 | 24.25 | 24.4 | 24.4 | -2.5 (-9.29%) | 2,645 |
| 18 Mar 2004 | INR | 28 | 28.25 | 26.75 | 26.9 | 26.9 | -1.55 (-5.45%) | 1,950 |
| 17 Mar 2004 | INR | 29.65 | 29.65 | 27.35 | 28.45 | 28.45 | +0.45 (+1.61%) | 550 |
| 16 Mar 2004 | INR | 30 | 30 | 27.05 | 28 | 28 | -2 (-6.67%) | 6,100 |
