| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 75 | 75 | 61.55 | 64.4 | 64.4 | +1.6 (+2.55%) | 106,513 |
| 20 Apr 2004 | INR | 61.75 | 63.5 | 61 | 62.8 | 62.8 | +0.6 (+0.96%) | 42,463 |
| 19 Apr 2004 | INR | 63.5 | 64.95 | 61.6 | 62.2 | 62.2 | -0.75 (-1.19%) | 65,046 |
| 16 Apr 2004 | INR | 62.8 | 66.95 | 62.55 | 62.95 | 62.95 | +3.35 (+5.62%) | 144,078 |
| 15 Apr 2004 | INR | 58.05 | 61.7 | 58.05 | 59.6 | 59.6 | +2.05 (+3.56%) | 91,576 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 57.55 | 57.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 56.9 | 58 | 56.5 | 57.55 | 57.55 | +0.65 (+1.14%) | 22,516 |
| 12 Apr 2004 | INR | 58.6 | 59.4 | 56.6 | 56.9 | 56.9 | -1 (-1.73%) | 46,223 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 57.9 | 57.9 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 59 | 59.65 | 57.5 | 57.9 | 57.9 | -0.95 (-1.61%) | 33,973 |
| 7 Apr 2004 | INR | 57 | 59.5 | 57 | 58.85 | 58.85 | +0.1 (+0.17%) | 20,346 |
| 6 Apr 2004 | INR | 60 | 61.45 | 58.35 | 58.75 | 58.75 | -2.35 (-3.85%) | 31,098 |
| 5 Apr 2004 | INR | 62.9 | 63 | 60.2 | 61.1 | 61.1 | -0.5 (-0.81%) | 59,531 |
| 2 Apr 2004 | INR | 59.85 | 62.7 | 59.85 | 61.6 | 61.6 | +3.95 (+6.85%) | 105,560 |
| 1 Apr 2004 | INR | 56 | 59 | 55.8 | 57.65 | 57.65 | +1.75 (+3.13%) | 73,164 |
| 31 Mar 2004 | INR | 54 | 57.5 | 53.9 | 55.9 | 55.9 | +3.1 (+5.87%) | 69,959 |
| 30 Mar 2004 | INR | 50.8 | 53.95 | 50.65 | 52.8 | 52.8 | +3.25 (+6.56%) | 84,634 |
| 29 Mar 2004 | INR | 51.4 | 52.1 | 49.05 | 49.55 | 49.55 | -0.9 (-1.78%) | 55,485 |
| 26 Mar 2004 | INR | 51.6 | 52.4 | 50.05 | 50.45 | 50.45 | +0.85 (+1.71%) | 65,405 |
| 25 Mar 2004 | INR | 48.1 | 50.4 | 48.1 | 49.6 | 49.6 | +1.3 (+2.69%) | 55,960 |
| 24 Mar 2004 | INR | 48.05 | 49 | 47.2 | 48.3 | 48.3 | +0.85 (+1.79%) | 66,107 |
| 23 Mar 2004 | INR | 50.2 | 50.2 | 47.15 | 47.45 | 47.45 | -1.35 (-2.77%) | 60,725 |
| 22 Mar 2004 | INR | 52.35 | 52.5 | 48.5 | 48.8 | 48.8 | -3.4 (-6.51%) | 68,744 |
| 19 Mar 2004 | INR | 51 | 52.8 | 50.1 | 52.2 | 52.2 | +0.65 (+1.26%) | 57,200 |
| 18 Mar 2004 | INR | 50.65 | 52.45 | 49.35 | 51.55 | 51.55 | +0.4 (+0.78%) | 91,373 |
| 17 Mar 2004 | INR | 49 | 51.5 | 48.05 | 51.15 | 51.15 | +2.55 (+5.25%) | 66,642 |
| 16 Mar 2004 | INR | 52 | 52.3 | 47.55 | 48.6 | 48.6 | -2.5 (-4.89%) | 145,325 |
| 15 Mar 2004 | INR | 55.65 | 56 | 50.75 | 51.1 | 51.1 | -3.55 (-6.50%) | 109,877 |
| 12 Mar 2004 | INR | 56 | 56 | 54 | 54.65 | 54.65 | -1.15 (-2.06%) | 101,634 |
| 11 Mar 2004 | INR | 57.4 | 58.75 | 55.2 | 55.8 | 55.8 | -1.35 (-2.36%) | 100,579 |
