| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 582.55 | 601 | 582.55 | 586.4 | 586.4 | +0.7 (+0.12%) | 35,950 |
| 22 Apr 2004 | INR | 591 | 596.9 | 581.1 | 585.7 | 585.7 | -2.75 (-0.47%) | 17,260 |
| 21 Apr 2004 | INR | 580.1 | 590 | 580.1 | 588.45 | 588.45 | +3.6 (+0.62%) | 31,044 |
| 20 Apr 2004 | INR | 595 | 595 | 583 | 584.85 | 584.85 | -4.05 (-0.69%) | 9,807 |
| 19 Apr 2004 | INR | 599.85 | 600 | 581.05 | 588.9 | 588.9 | -15.15 (-2.51%) | 12,384 |
| 16 Apr 2004 | INR | 612 | 615 | 601.1 | 604.05 | 604.05 | -4.15 (-0.68%) | 14,556 |
| 15 Apr 2004 | INR | 613 | 620 | 601 | 608.2 | 608.2 | +1.65 (+0.27%) | 35,289 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 606.55 | 606.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 594 | 613 | 584.5 | 606.55 | 606.55 | +23.9 (+4.10%) | 38,115 |
| 12 Apr 2004 | INR | 595 | 599 | 578 | 582.65 | 582.65 | -4.35 (-0.74%) | 8,005 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 587 | 587 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 595 | 595 | 586 | 587 | 587 | -4.2 (-0.71%) | 13,204 |
| 7 Apr 2004 | INR | 613.95 | 613.95 | 585.65 | 591.2 | 591.2 | -6.4 (-1.07%) | 5,969 |
| 6 Apr 2004 | INR | 619 | 620 | 596.5 | 597.6 | 597.6 | -9.3 (-1.53%) | 16,812 |
| 5 Apr 2004 | INR | 605 | 614.4 | 600.5 | 606.9 | 606.9 | +8.55 (+1.43%) | 22,227 |
| 2 Apr 2004 | INR | 590 | 605.95 | 585 | 598.35 | 598.35 | +10.1 (+1.72%) | 22,563 |
| 1 Apr 2004 | INR | 580 | 590 | 578.15 | 588.25 | 588.25 | +14.95 (+2.61%) | 20,906 |
| 31 Mar 2004 | INR | 581 | 590 | 570.25 | 573.3 | 573.3 | +2.75 (+0.48%) | 38,800 |
| 30 Mar 2004 | INR | 580.15 | 589.9 | 567.9 | 570.55 | 570.55 | -13.5 (-2.31%) | 15,608 |
| 29 Mar 2004 | INR | 581.5 | 587.8 | 570 | 584.05 | 584.05 | +5.8 (+1.00%) | 34,215 |
| 26 Mar 2004 | INR | 577 | 583 | 561 | 578.25 | 578.25 | +30.75 (+5.62%) | 91,724 |
| 25 Mar 2004 | INR | 563.5 | 568.8 | 546.5 | 547.5 | 547.5 | -14.6 (-2.60%) | 25,399 |
| 24 Mar 2004 | INR | 574 | 577 | 560 | 562.1 | 562.1 | -12.5 (-2.18%) | 25,894 |
| 23 Mar 2004 | INR | 583.5 | 583.5 | 572.3 | 574.6 | 574.6 | -10.15 (-1.74%) | 13,702 |
| 22 Mar 2004 | INR | 593 | 600 | 580.5 | 584.75 | 584.75 | -14.85 (-2.48%) | 26,538 |
| 19 Mar 2004 | INR | 595 | 607.9 | 590 | 599.6 | 599.6 | +4.65 (+0.78%) | 29,128 |
| 18 Mar 2004 | INR | 605 | 612.9 | 590.3 | 594.95 | 594.95 | -11.05 (-1.82%) | 11,200 |
| 17 Mar 2004 | INR | 611.5 | 620 | 600 | 606 | 606 | -2.15 (-0.35%) | 9,868 |
| 16 Mar 2004 | INR | 610 | 613.75 | 601.1 | 608.15 | 608.15 | -1.05 (-0.17%) | 20,283 |
| 15 Mar 2004 | INR | 640 | 645 | 600 | 609.2 | 609.2 | -25.45 (-4.01%) | 22,342 |
