| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 330.1 | 348.85 | 330.1 | 347.95 | 347.95 | +15.7 (+4.73%) | 17,900 |
| 21 Apr 2004 | INR | 339.75 | 339.75 | 329 | 332.25 | 332.25 | -2.75 (-0.82%) | 1,900 |
| 20 Apr 2004 | INR | 331 | 340 | 330 | 335 | 335 | -5.15 (-1.51%) | 4,100 |
| 19 Apr 2004 | INR | 358 | 363.8 | 336 | 340.15 | 340.15 | -1.9 (-0.56%) | 12,385 |
| 16 Apr 2004 | INR | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | +16.25 (+4.99%) | 7,175 |
| 15 Apr 2004 | INR | 325 | 325.8 | 325 | 325.8 | 325.8 | +15.5 (+5.00%) | 817,075 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 310.3 | 310.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 321 | 325 | 310 | 310.3 | 310.3 | -16 (-4.90%) | 33,100 |
| 12 Apr 2004 | INR | 340 | 340 | 326.25 | 326.3 | 326.3 | -12.25 (-3.62%) | 6,400 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 338.55 | 338.55 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 330 | 347.55 | 325.5 | 338.55 | 338.55 | +7.55 (+2.28%) | 38,605 |
| 7 Apr 2004 | INR | 332.5 | 338.5 | 330 | 331 | 331 | +3.85 (+1.18%) | 5,005 |
| 6 Apr 2004 | INR | 311 | 332 | 305 | 327.15 | 327.15 | +10.9 (+3.45%) | 12,505 |
| 5 Apr 2004 | INR | 325 | 325 | 315.25 | 316.25 | 316.25 | -3.7 (-1.16%) | 3,125 |
| 2 Apr 2004 | INR | 334.1 | 334.1 | 315.5 | 319.95 | 319.95 | -0.75 (-0.23%) | 13,965 |
| 1 Apr 2004 | INR | 320 | 320.7 | 312 | 320.7 | 320.7 | +15.25 (+4.99%) | 9,390 |
| 31 Mar 2004 | INR | 290.15 | 305.45 | 290.15 | 305.45 | 305.45 | +14.5 (+4.98%) | 4,560 |
| 30 Mar 2004 | INR | 289.4 | 290.95 | 281 | 290.95 | 290.95 | +13.85 (+5.00%) | 2,265 |
| 29 Mar 2004 | INR | 270 | 286 | 270 | 277.1 | 277.1 | +4.35 (+1.59%) | 3,435 |
| 26 Mar 2004 | INR | 264.5 | 273 | 257.05 | 272.75 | 272.75 | +12.5 (+4.80%) | 32,690 |
| 25 Mar 2004 | INR | 252.25 | 268.4 | 252.25 | 260.25 | 260.25 | +4.6 (+1.80%) | 24,795 |
| 24 Mar 2004 | INR | 250 | 260 | 250 | 255.65 | 255.65 | -6.35 (-2.42%) | 3,510 |
| 23 Mar 2004 | INR | 246.45 | 266 | 246.45 | 262 | 262 | +7.85 (+3.09%) | 15,665 |
| 22 Mar 2004 | INR | 255 | 258 | 244 | 254.15 | 254.15 | -1.85 (-0.72%) | 12,500 |
| 19 Mar 2004 | INR | 257 | 259.9 | 255 | 256 | 256 | -2 (-0.78%) | 9,625 |
| 18 Mar 2004 | INR | 274 | 274 | 258 | 258 | 258 | -7.05 (-2.66%) | 12,425 |
| 17 Mar 2004 | INR | 265 | 270 | 265 | 265.05 | 265.05 | +0.05 (+0.02%) | 2,150 |
| 16 Mar 2004 | INR | 260 | 275 | 260 | 265 | 265 | -1.3 (-0.49%) | 6,890 |
| 15 Mar 2004 | INR | 290 | 290 | 266.05 | 266.3 | 266.3 | -13.55 (-4.84%) | 17,760 |
| 12 Mar 2004 | INR | 287.2 | 287.2 | 279.45 | 279.85 | 279.85 | -14.3 (-4.86%) | 24,085 |
