| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | INR | 171.3 | 174.3 | 168.5 | 169.8 | 84.9 | -0.9 (-0.53%) | 2,270,714 |
| 29 Apr 2004 | INR | 166.85 | 172 | 166.55 | 170.7 | 85.35 | +3.65 (+2.18%) | 2,041,610 |
| 28 Apr 2004 | INR | 166.45 | 172 | 166 | 167.05 | 83.525 | +0.25 (+0.15%) | 3,260,728 |
| 27 Apr 2004 | INR | 185 | 185 | 165.6 | 166.8 | 83.4 | -10.3 (-5.82%) | 4,096,186 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 177.1 | 88.55 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 169.35 | 188.9 | 168 | 177.1 | 88.55 | +9.2 (+5.48%) | 10,969,638 |
| 22 Apr 2004 | INR | 167.4 | 172 | 167 | 167.9 | 83.95 | +1.75 (+1.05%) | 1,643,952 |
| 21 Apr 2004 | INR | 168 | 170.8 | 165 | 166.15 | 83.075 | -1.25 (-0.75%) | 1,261,222 |
| 20 Apr 2004 | INR | 170 | 172.2 | 166.1 | 167.4 | 83.7 | -2.35 (-1.38%) | 1,901,962 |
| 19 Apr 2004 | INR | 174.5 | 174.5 | 168 | 169.75 | 84.875 | +0.9 (+0.53%) | 1,718,690 |
| 16 Apr 2004 | INR | 169.95 | 170.75 | 167.6 | 168.85 | 84.425 | -0.35 (-0.21%) | 1,134,654 |
| 15 Apr 2004 | INR | 176.55 | 178.3 | 167 | 169.2 | 84.6 | -5.1 (-2.93%) | 2,730,100 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 174.3 | 87.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 170 | 176.7 | 169.4 | 174.3 | 87.15 | +5.4 (+3.20%) | 2,302,680 |
| 12 Apr 2004 | INR | 169.5 | 173.55 | 168 | 168.9 | 84.45 | +1.35 (+0.81%) | 1,200,252 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 167.55 | 83.775 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 167.9 | 170 | 161.85 | 167.55 | 83.775 | +1 (+0.60%) | 1,782,332 |
| 7 Apr 2004 | INR | 167.45 | 170.05 | 165.1 | 166.55 | 83.275 | +0.25 (+0.15%) | 1,394,844 |
| 6 Apr 2004 | INR | 167 | 173.2 | 165 | 166.3 | 83.15 | +2 (+1.22%) | 2,716,550 |
| 5 Apr 2004 | INR | 174.3 | 177.2 | 163.1 | 164.3 | 82.15 | -7.5 (-4.37%) | 3,428,494 |
| 2 Apr 2004 | INR | 163 | 173.25 | 161.9 | 171.8 | 85.9 | +9.4 (+5.79%) | 4,827,644 |
| 1 Apr 2004 | INR | 155 | 169.4 | 155 | 162.4 | 81.2 | +7.75 (+5.01%) | 4,298,138 |
| 31 Mar 2004 | INR | 153.9 | 156.4 | 149.5 | 154.65 | 77.325 | +1.8 (+1.18%) | 1,401,890 |
| 30 Mar 2004 | INR | 147 | 154.45 | 146 | 152.85 | 76.425 | +7 (+4.80%) | 2,502,896 |
| 29 Mar 2004 | INR | 148.9 | 150 | 144.45 | 145.85 | 72.925 | -0.5 (-0.34%) | 1,972,114 |
| 26 Mar 2004 | INR | 147.9 | 149.5 | 145.1 | 146.35 | 73.175 | +0.9 (+0.62%) | 1,803,858 |
| 25 Mar 2004 | INR | 140.7 | 147 | 139.65 | 145.45 | 72.725 | +6.35 (+4.57%) | 2,274,268 |
| 24 Mar 2004 | INR | 138 | 142 | 137.65 | 139.1 | 69.55 | +0.25 (+0.18%) | 1,977,290 |
| 23 Mar 2004 | INR | 132.25 | 140.9 | 132.25 | 138.85 | 69.425 | +4.9 (+3.66%) | 2,187,252 |
| 22 Mar 2004 | INR | 135.5 | 136 | 128.1 | 133.95 | 66.975 | -1.35 (-1.00%) | 1,901,398 |
