| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | INR | 54 | 54.05 | 51.9 | 52.7 | 52.7 | -0.8 (-1.50%) | 120,156 |
| 19 Apr 2004 | INR | 56 | 57.25 | 52.6 | 53.5 | 53.5 | +1.4 (+2.69%) | 357,603 |
| 16 Apr 2004 | INR | 50.8 | 53 | 50.4 | 52.1 | 52.1 | +1.55 (+3.07%) | 209,423 |
| 15 Apr 2004 | INR | 50.95 | 52.5 | 50.3 | 50.55 | 50.55 | +0.25 (+0.50%) | 121,121 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 48.6 | 50.5 | 48.5 | 50.3 | 50.3 | +1.7 (+3.50%) | 100,284 |
| 12 Apr 2004 | INR | 49.25 | 50.4 | 48.3 | 48.6 | 48.6 | -0.4 (-0.82%) | 49,110 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 49 | 49 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 49.25 | 50.25 | 48.6 | 49 | 49 | -0.7 (-1.41%) | 66,439 |
| 7 Apr 2004 | INR | 50.1 | 51 | 49.25 | 49.7 | 49.7 | -1.15 (-2.26%) | 53,029 |
| 6 Apr 2004 | INR | 53.4 | 53.5 | 50.2 | 50.85 | 50.85 | -1.8 (-3.42%) | 95,800 |
| 5 Apr 2004 | INR | 52.45 | 54.1 | 52.3 | 52.65 | 52.65 | +1.7 (+3.34%) | 115,272 |
| 2 Apr 2004 | INR | 52 | 52.4 | 50 | 50.95 | 50.95 | -0.7 (-1.36%) | 101,628 |
| 1 Apr 2004 | INR | 50 | 52.6 | 49.8 | 51.65 | 51.65 | +2.7 (+5.52%) | 184,035 |
| 31 Mar 2004 | INR | 45.5 | 49.45 | 45.5 | 48.95 | 48.95 | +3.5 (+7.70%) | 180,714 |
| 30 Mar 2004 | INR | 42.9 | 46.8 | 42.35 | 45.45 | 45.45 | +3.15 (+7.45%) | 134,353 |
| 29 Mar 2004 | INR | 42.1 | 42.8 | 42.1 | 42.3 | 42.3 | +0.4 (+0.95%) | 60,672 |
| 26 Mar 2004 | INR | 42.4 | 44 | 41.4 | 41.9 | 41.9 | +0.45 (+1.09%) | 143,632 |
| 25 Mar 2004 | INR | 38.55 | 42 | 38.55 | 41.45 | 41.45 | +2.05 (+5.20%) | 66,345 |
| 24 Mar 2004 | INR | 40.1 | 41 | 39 | 39.4 | 39.4 | -0.85 (-2.11%) | 41,244 |
| 23 Mar 2004 | INR | 40.05 | 41.7 | 40 | 40.25 | 40.25 | -0.45 (-1.11%) | 76,144 |
| 22 Mar 2004 | INR | 43 | 43 | 40.5 | 40.7 | 40.7 | -1.25 (-2.98%) | 91,152 |
| 19 Mar 2004 | INR | 41.3 | 42.8 | 41.3 | 41.95 | 41.95 | +0.55 (+1.33%) | 63,408 |
| 18 Mar 2004 | INR | 44 | 44.5 | 41.05 | 41.4 | 41.4 | -1.9 (-4.39%) | 68,880 |
| 17 Mar 2004 | INR | 40.6 | 43.7 | 40.15 | 43.3 | 43.3 | +2.9 (+7.18%) | 128,911 |
| 16 Mar 2004 | INR | 41 | 41.8 | 40 | 40.4 | 40.4 | -1.65 (-3.92%) | 80,233 |
| 15 Mar 2004 | INR | 44.6 | 45 | 41.5 | 42.05 | 42.05 | -2.2 (-4.97%) | 50,900 |
| 12 Mar 2004 | INR | 44.55 | 44.75 | 43.75 | 44.25 | 44.25 | -0.6 (-1.34%) | 62,430 |
| 11 Mar 2004 | INR | 46.5 | 46.5 | 44.15 | 44.85 | 44.85 | -1.7 (-3.65%) | 58,929 |
| 10 Mar 2004 | INR | 47.4 | 47.75 | 46.3 | 46.55 | 46.55 | -1.35 (-2.82%) | 41,288 |
