| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 31.5 | 32 | 31.5 | 32 | 32 | +0.5 (+1.59%) | 1,200 |
| 22 Apr 2004 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | -0.5 (-1.56%) | 100 |
| 21 Apr 2004 | INR | 32 | 32 | 32 | 32 | 32 | +1.5 (+4.92%) | 2 |
| 20 Apr 2004 | INR | 31.6 | 31.6 | 30.5 | 30.5 | 30.5 | +0.4 (+1.33%) | 235 |
| 19 Apr 2004 | INR | 31 | 32.25 | 30.1 | 30.1 | 30.1 | -1.9 (-5.94%) | 5,363 |
| 16 Apr 2004 | INR | 32 | 32 | 31.95 | 32 | 32 | +1.45 (+4.75%) | 1,250 |
| 15 Apr 2004 | INR | 31.9 | 31.9 | 29.75 | 30.55 | 30.55 | +0.15 (+0.49%) | 3,850 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 32.5 | 32.5 | 30.4 | 30.4 | 30.4 | -1.4 (-4.40%) | 550 |
| 12 Apr 2004 | INR | 33.6 | 33.6 | 31.6 | 31.8 | 31.8 | -0.55 (-1.70%) | 1,027 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 32.35 | 32.35 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 32.35 | 32.35 | 31.45 | 32.35 | 32.35 | +1.5 (+4.86%) | 1,805 |
| 7 Apr 2004 | INR | 30.75 | 30.85 | 29.25 | 30.85 | 30.85 | +1.45 (+4.93%) | 1,673 |
| 6 Apr 2004 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.4 (+5%) | 338 |
| 5 Apr 2004 | INR | 27.5 | 28.95 | 27.5 | 28 | 28 | +0.4 (+1.45%) | 2,287 |
| 2 Apr 2004 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +1.3 (+4.94%) | 2,302 |
| 1 Apr 2004 | INR | 26.2 | 26.3 | 25.5 | 26.3 | 26.3 | +1.25 (+4.99%) | 3,600 |
| 31 Mar 2004 | INR | 23.1 | 25.2 | 23 | 25.05 | 25.05 | +1.05 (+4.38%) | 16,397 |
| 30 Mar 2004 | INR | 23.5 | 24 | 23.4 | 24 | 24 | -0.6 (-2.44%) | 5,300 |
| 29 Mar 2004 | INR | 25.2 | 25.2 | 23.9 | 24.6 | 24.6 | +0.6 (+2.50%) | 14,962 |
| 26 Mar 2004 | INR | 26 | 26.25 | 23.8 | 24 | 24 | -1 (-4%) | 49,341 |
| 25 Mar 2004 | INR | 25 | 25.25 | 25 | 25 | 25 | +0.85 (+3.52%) | 5,750 |
| 24 Mar 2004 | INR | 24.15 | 26 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 4,000 |
| 23 Mar 2004 | INR | 26.7 | 27.5 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 11,590 |
| 22 Mar 2004 | INR | 26.75 | 26.75 | 26.7 | 26.7 | 26.7 | -1.35 (-4.81%) | 2,000 |
| 19 Mar 2004 | INR | 30 | 30 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 5,750 |
| 18 Mar 2004 | INR | 30.05 | 32 | 29.3 | 29.5 | 29.5 | -1.3 (-4.22%) | 10,055 |
| 17 Mar 2004 | INR | 31.85 | 31.9 | 29 | 30.8 | 30.8 | +0.4 (+1.32%) | 3,657 |
| 16 Mar 2004 | INR | 27.7 | 30.5 | 27.7 | 30.4 | 30.4 | +1.25 (+4.29%) | 3,504 |
