| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | INR | 16.3 | 16.5 | 16 | 16 | 16 | +0.59 (+3.83%) | 8,150 |
| 16 Apr 2004 | INR | 15.7 | 15.7 | 15.35 | 15.41 | 15.41 | -0.14 (-0.90%) | 2,755 |
| 15 Apr 2004 | INR | 15.15 | 15.7 | 15.15 | 15.55 | 15.55 | +0.1 (+0.65%) | 8,100 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 15.06 | 15.6 | 15.06 | 15.45 | 15.45 | +0.03 (+0.19%) | 2,863 |
| 12 Apr 2004 | INR | 15.04 | 15.5 | 15.02 | 15.42 | 15.42 | +0.41 (+2.73%) | 3,472 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 15 | 15.39 | 14.95 | 15.01 | 15.01 | -0.44 (-2.85%) | 3,600 |
| 7 Apr 2004 | INR | 15.69 | 15.69 | 15.17 | 15.45 | 15.45 | -0.03 (-0.19%) | 2,980 |
| 6 Apr 2004 | INR | 15.5 | 15.84 | 15.25 | 15.48 | 15.48 | -0.05 (-0.32%) | 8,724 |
| 5 Apr 2004 | INR | 15.75 | 15.8 | 15.45 | 15.53 | 15.53 | +0.36 (+2.37%) | 7,100 |
| 2 Apr 2004 | INR | 14.76 | 15.28 | 14.76 | 15.17 | 15.17 | +0.11 (+0.73%) | 5,109 |
| 1 Apr 2004 | INR | 14.4 | 15.15 | 14.25 | 15.06 | 15.06 | +1.06 (+7.57%) | 12,050 |
| 31 Mar 2004 | INR | 13.6 | 14.25 | 13.6 | 14 | 14 | +0.25 (+1.82%) | 10,464 |
| 30 Mar 2004 | INR | 13.6 | 14.4 | 13.5 | 13.75 | 13.75 | +0.25 (+1.85%) | 16,220 |
| 29 Mar 2004 | INR | 13.1 | 13.55 | 13.1 | 13.5 | 13.5 | +0.15 (+1.12%) | 3,540 |
| 26 Mar 2004 | INR | 13 | 13.5 | 13 | 13.35 | 13.35 | +0.35 (+2.69%) | 121,176 |
| 25 Mar 2004 | INR | 12.8 | 13.25 | 12.6 | 13 | 13 | +0.1 (+0.78%) | 14,281 |
| 24 Mar 2004 | INR | 13 | 13 | 12.65 | 12.9 | 12.9 | +0.05 (+0.39%) | 4,344 |
| 23 Mar 2004 | INR | 13.2 | 13.2 | 12.5 | 12.85 | 12.85 | -0.65 (-4.81%) | 13,861 |
| 22 Mar 2004 | INR | 14.05 | 14.05 | 13 | 13.5 | 13.5 | -0.6 (-4.26%) | 20,902 |
| 19 Mar 2004 | INR | 14.1 | 14.35 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 5,745 |
| 18 Mar 2004 | INR | 14.3 | 14.7 | 14.15 | 14.2 | 14.2 | -0.1 (-0.70%) | 5,370 |
| 17 Mar 2004 | INR | 14.5 | 15.25 | 14.2 | 14.3 | 14.3 | -0.2 (-1.38%) | 8,375 |
| 16 Mar 2004 | INR | 14.2 | 14.5 | 14.15 | 14.5 | 14.5 | 0.0 (0.0%) | 7,210 |
| 15 Mar 2004 | INR | 15.15 | 15.25 | 14.4 | 14.5 | 14.5 | -0.95 (-6.15%) | 24,595 |
| 12 Mar 2004 | INR | 15.5 | 15.7 | 15.3 | 15.45 | 15.45 | -0.4 (-2.52%) | 6,350 |
| 11 Mar 2004 | INR | 16.05 | 16.2 | 15.15 | 15.85 | 15.85 | -0.35 (-2.16%) | 4,900 |
| 10 Mar 2004 | INR | 16.2 | 16.45 | 16.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 1,512 |
| 9 Mar 2004 | INR | 16.2 | 16.5 | 16.15 | 16.25 | 16.25 | -0.5 (-2.99%) | 10,179 |
