| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 27.25 | 27.25 | 26.4 | 27.15 | 27.15 | +0.55 (+2.07%) | 21,150 |
| 21 Apr 2004 | INR | 26.5 | 27 | 26.45 | 26.6 | 26.6 | +0.1 (+0.38%) | 34,927 |
| 20 Apr 2004 | INR | 26.45 | 26.8 | 26.25 | 26.5 | 26.5 | -0.3 (-1.12%) | 19,555 |
| 19 Apr 2004 | INR | 27.65 | 27.7 | 26.65 | 26.8 | 26.8 | -0.15 (-0.56%) | 26,702 |
| 16 Apr 2004 | INR | 26.45 | 27.3 | 26.45 | 26.95 | 26.95 | +0.65 (+2.47%) | 46,631 |
| 15 Apr 2004 | INR | 26.45 | 26.85 | 26 | 26.3 | 26.3 | +0.05 (+0.19%) | 41,472 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 26.1 | 26.3 | 26 | 26.25 | 26.25 | +0.1 (+0.38%) | 29,700 |
| 12 Apr 2004 | INR | 26.25 | 26.55 | 25.9 | 26.15 | 26.15 | +0.2 (+0.77%) | 28,200 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 25.65 | 26 | 25.55 | 25.95 | 25.95 | +0.25 (+0.97%) | 21,450 |
| 7 Apr 2004 | INR | 25.75 | 26 | 25.5 | 25.7 | 25.7 | -0.3 (-1.15%) | 46,265 |
| 6 Apr 2004 | INR | 26.45 | 26.55 | 25.65 | 26 | 26 | -0.45 (-1.70%) | 37,833 |
| 5 Apr 2004 | INR | 26.15 | 26.7 | 26 | 26.45 | 26.45 | +0.5 (+1.93%) | 45,178 |
| 2 Apr 2004 | INR | 26 | 26.2 | 25.75 | 25.95 | 25.95 | +0.1 (+0.39%) | 21,996 |
| 1 Apr 2004 | INR | 25.95 | 26.2 | 25.6 | 25.85 | 25.85 | +0.25 (+0.98%) | 29,420 |
| 31 Mar 2004 | INR | 25.5 | 26 | 25 | 25.6 | 25.6 | -0.15 (-0.58%) | 27,315 |
| 30 Mar 2004 | INR | 24.9 | 26.4 | 24.9 | 25.75 | 25.75 | +1.3 (+5.32%) | 69,459 |
| 29 Mar 2004 | INR | 23 | 25.05 | 23 | 24.45 | 24.45 | +2 (+8.91%) | 52,386 |
| 26 Mar 2004 | INR | 22.2 | 22.75 | 22.1 | 22.45 | 22.45 | +0.6 (+2.75%) | 77,968 |
| 25 Mar 2004 | INR | 21.55 | 22.3 | 21.55 | 21.85 | 21.85 | +0.15 (+0.69%) | 82,570 |
| 24 Mar 2004 | INR | 21.8 | 22 | 21.5 | 21.7 | 21.7 | -0.15 (-0.69%) | 36,483 |
| 23 Mar 2004 | INR | 22.2 | 22.2 | 21.55 | 21.85 | 21.85 | -0.35 (-1.58%) | 45,978 |
| 22 Mar 2004 | INR | 22.4 | 22.7 | 22.1 | 22.2 | 22.2 | -0.3 (-1.33%) | 63,784 |
| 19 Mar 2004 | INR | 22.5 | 22.8 | 22.4 | 22.5 | 22.5 | -0.2 (-0.88%) | 35,535 |
| 18 Mar 2004 | INR | 22.6 | 23 | 22.55 | 22.7 | 22.7 | 0.0 (0.0%) | 35,252 |
| 17 Mar 2004 | INR | 22.95 | 22.95 | 22.65 | 22.7 | 22.7 | 0.0 (0.0%) | 25,505 |
| 16 Mar 2004 | INR | 23.65 | 23.65 | 22.6 | 22.7 | 22.7 | -0.5 (-2.16%) | 44,350 |
| 15 Mar 2004 | INR | 23.8 | 24 | 23.1 | 23.2 | 23.2 | -0.3 (-1.28%) | 39,768 |
| 12 Mar 2004 | INR | 23.5 | 23.7 | 23 | 23.5 | 23.5 | -0.05 (-0.21%) | 64,710 |
