| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 334 | 349 | 321.65 | 333.45 | 333.45 | +3.45 (+1.05%) | 7,136 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 330 | 330 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 321 | 335 | 321 | 330 | 330 | +4.15 (+1.27%) | 656 |
| 7 Apr 2004 | INR | 329 | 329 | 321.6 | 325.85 | 325.85 | +1 (+0.31%) | 7,790 |
| 6 Apr 2004 | INR | 328 | 330 | 320.05 | 324.85 | 324.85 | +4.4 (+1.37%) | 11,419 |
| 5 Apr 2004 | INR | 324.4 | 327.5 | 315 | 320.45 | 320.45 | +1.75 (+0.55%) | 1,988 |
| 2 Apr 2004 | INR | 305 | 322 | 304.5 | 318.7 | 318.7 | +21.95 (+7.40%) | 21,552 |
| 1 Apr 2004 | INR | 279.95 | 301.9 | 279.95 | 296.75 | 296.75 | +21.25 (+7.71%) | 2,788 |
| 31 Mar 2004 | INR | 277 | 279.5 | 270 | 275.5 | 275.5 | -2.25 (-0.81%) | 2,051 |
| 30 Mar 2004 | INR | 277 | 285 | 275 | 277.75 | 277.75 | -2 (-0.71%) | 2,897 |
| 29 Mar 2004 | INR | 280 | 284.95 | 278 | 279.75 | 279.75 | +2.3 (+0.83%) | 954 |
| 26 Mar 2004 | INR | 270 | 279.65 | 261 | 277.45 | 277.45 | +23.2 (+9.12%) | 8,973 |
| 25 Mar 2004 | INR | 261.3 | 272 | 250 | 254.25 | 254.25 | -4.15 (-1.61%) | 4,712 |
| 24 Mar 2004 | INR | 274.1 | 274.1 | 256 | 258.4 | 258.4 | -17.6 (-6.38%) | 5,470 |
| 23 Mar 2004 | INR | 287.4 | 287.4 | 273 | 276 | 276 | -17.9 (-6.09%) | 3,562 |
| 22 Mar 2004 | INR | 300 | 300 | 290 | 293.9 | 293.9 | -5.65 (-1.89%) | 6,212 |
| 19 Mar 2004 | INR | 314.2 | 328 | 298.1 | 299.55 | 299.55 | -0.3 (-0.10%) | 22,248 |
| 18 Mar 2004 | INR | 313.6 | 329 | 298 | 299.85 | 299.85 | +0.75 (+0.25%) | 15,163 |
| 17 Mar 2004 | INR | 317.5 | 318 | 295.05 | 299.1 | 299.1 | -4.8 (-1.58%) | 4,946 |
| 16 Mar 2004 | INR | 320 | 330 | 300.25 | 303.9 | 303.9 | -29.7 (-8.90%) | 15,057 |
| 15 Mar 2004 | INR | 340 | 340 | 330 | 333.6 | 333.6 | -1.55 (-0.46%) | 3,959 |
| 12 Mar 2004 | INR | 335 | 336.95 | 322.05 | 335.15 | 335.15 | +5.5 (+1.67%) | 3,371 |
| 11 Mar 2004 | INR | 333 | 333 | 323.2 | 329.65 | 329.65 | -0.85 (-0.26%) | 3,959 |
| 10 Mar 2004 | INR | 330.15 | 336.5 | 328 | 330.5 | 330.5 | -4.4 (-1.31%) | 1,899 |
| 9 Mar 2004 | INR | 325 | 339 | 325 | 334.9 | 334.9 | -0.1 (-0.03%) | 6,250 |
| 8 Mar 2004 | INR | 339.9 | 339.9 | 332 | 335 | 335 | +2.75 (+0.83%) | 3,381 |
| 5 Mar 2004 | INR | 333 | 336.9 | 330.05 | 332.25 | 332.25 | -3.7 (-1.10%) | 2,230 |
| 4 Mar 2004 | INR | 332.4 | 340 | 332.05 | 335.95 | 335.95 | +6.9 (+2.10%) | 1,917 |
| 3 Mar 2004 | INR | 335 | 341.5 | 328.5 | 329.05 | 329.05 | -8.45 (-2.50%) | 5,060 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 337.5 | 337.5 | 0.0 (0.0%) | 0 |
