| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | INR | 24 | 24 | 22.1 | 22.3 | 22.3 | -0.2 (-0.89%) | 9,125 |
| 16 Apr 2004 | INR | 23 | 23.55 | 22.25 | 22.5 | 22.5 | -0.8 (-3.43%) | 12,014 |
| 15 Apr 2004 | INR | 24.4 | 24.4 | 23.25 | 23.3 | 23.3 | -0.45 (-1.89%) | 6,338 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 22.65 | 23.95 | 22.65 | 23.75 | 23.75 | +1.25 (+5.56%) | 10,905 |
| 12 Apr 2004 | INR | 21.25 | 23 | 21.25 | 22.5 | 22.5 | +0.2 (+0.90%) | 7,360 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 22.9 | 22.9 | 21.4 | 22.3 | 22.3 | -0.4 (-1.76%) | 13,300 |
| 7 Apr 2004 | INR | 24 | 24 | 22 | 22.7 | 22.7 | -0.85 (-3.61%) | 7,219 |
| 6 Apr 2004 | INR | 24.85 | 24.85 | 23 | 23.55 | 23.55 | -0.4 (-1.67%) | 15,895 |
| 5 Apr 2004 | INR | 23.5 | 25.25 | 23 | 23.95 | 23.95 | +1.95 (+8.86%) | 22,534 |
| 2 Apr 2004 | INR | 19.7 | 23 | 19.7 | 22 | 22 | +2.5 (+12.82%) | 25,701 |
| 1 Apr 2004 | INR | 18.5 | 19.8 | 18.5 | 19.5 | 19.5 | +1.85 (+10.48%) | 22,591 |
| 31 Mar 2004 | INR | 17.8 | 19 | 17.5 | 17.65 | 17.65 | +0.3 (+1.73%) | 16,408 |
| 30 Mar 2004 | INR | 16.5 | 17.7 | 16.5 | 17.35 | 17.35 | +1.05 (+6.44%) | 27,360 |
| 29 Mar 2004 | INR | 15.2 | 16.5 | 15.2 | 16.3 | 16.3 | +1.15 (+7.59%) | 12,160 |
| 26 Mar 2004 | INR | 16.3 | 16.3 | 14.7 | 15.15 | 15.15 | -0.3 (-1.94%) | 37,581 |
| 25 Mar 2004 | INR | 15.2 | 16.2 | 15.2 | 15.45 | 15.45 | +1 (+6.92%) | 66,304 |
| 24 Mar 2004 | INR | 16 | 16.85 | 14.35 | 14.45 | 14.45 | -1.55 (-9.69%) | 43,368 |
| 23 Mar 2004 | INR | 17.7 | 17.7 | 15.25 | 16 | 16 | -1.25 (-7.25%) | 18,728 |
| 22 Mar 2004 | INR | 18.75 | 18.75 | 16.5 | 17.25 | 17.25 | -0.8 (-4.43%) | 7,327 |
| 19 Mar 2004 | INR | 20.4 | 20.4 | 17.45 | 18.05 | 18.05 | +0.55 (+3.14%) | 31,943 |
| 18 Mar 2004 | INR | 18.25 | 18.5 | 17.25 | 17.5 | 17.5 | -0.45 (-2.51%) | 19,055 |
| 17 Mar 2004 | INR | 17.5 | 18.7 | 17.5 | 17.95 | 17.95 | +0.65 (+3.76%) | 91,922 |
| 16 Mar 2004 | INR | 17.5 | 18.8 | 15.15 | 17.3 | 17.3 | -1.2 (-6.49%) | 37,050 |
| 15 Mar 2004 | INR | 19.5 | 19.5 | 18.25 | 18.5 | 18.5 | -0.85 (-4.39%) | 14,680 |
| 12 Mar 2004 | INR | 18 | 19.4 | 18 | 19.35 | 19.35 | +0.05 (+0.26%) | 4,750 |
| 11 Mar 2004 | INR | 20 | 21.45 | 18.75 | 19.3 | 19.3 | -0.75 (-3.74%) | 6,496 |
| 10 Mar 2004 | INR | 20.05 | 20.9 | 20 | 20.05 | 20.05 | -0.45 (-2.20%) | 16,125 |
| 9 Mar 2004 | INR | 21.4 | 22 | 20.5 | 20.5 | 20.5 | -1.65 (-7.45%) | 13,425 |
