| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | INR | 70 | 71.45 | 69.35 | 69.95 | 69.95 | +0.05 (+0.07%) | 21,791 |
| 7 Apr 2004 | INR | 72.5 | 72.5 | 68.1 | 69.9 | 69.9 | -0.05 (-0.07%) | 30,441 |
| 6 Apr 2004 | INR | 74.4 | 74.4 | 69.25 | 69.95 | 69.95 | -3.85 (-5.22%) | 27,114 |
| 5 Apr 2004 | INR | 75.1 | 77 | 73 | 73.8 | 73.8 | -0.35 (-0.47%) | 84,233 |
| 2 Apr 2004 | INR | 75 | 75.95 | 73.35 | 74.15 | 74.15 | -0.05 (-0.07%) | 81,484 |
| 1 Apr 2004 | INR | 67.5 | 75.4 | 67.5 | 74.2 | 74.2 | +3.95 (+5.62%) | 54,913 |
| 31 Mar 2004 | INR | 69.05 | 73 | 69.05 | 70.25 | 70.25 | -1.3 (-1.82%) | 25,897 |
| 30 Mar 2004 | INR | 70.5 | 73.8 | 70.5 | 71.55 | 71.55 | -0.15 (-0.21%) | 22,974 |
| 29 Mar 2004 | INR | 74.15 | 75.25 | 70 | 71.7 | 71.7 | -3.65 (-4.84%) | 76,442 |
| 26 Mar 2004 | INR | 74 | 76 | 72 | 75.35 | 75.35 | +2.6 (+3.57%) | 322,884 |
| 25 Mar 2004 | INR | 68.5 | 73.8 | 68 | 72.75 | 72.75 | +5.45 (+8.10%) | 176,797 |
| 24 Mar 2004 | INR | 64.25 | 68.8 | 61 | 67.3 | 67.3 | +3.85 (+6.07%) | 145,731 |
| 23 Mar 2004 | INR | 62 | 64 | 58.25 | 63.45 | 63.45 | +2.45 (+4.02%) | 74,210 |
| 22 Mar 2004 | INR | 61 | 65 | 60.25 | 61 | 61 | -0.8 (-1.29%) | 46,181 |
| 19 Mar 2004 | INR | 64.5 | 64.9 | 60.85 | 61.8 | 61.8 | -1.65 (-2.60%) | 143,287 |
| 18 Mar 2004 | INR | 67.25 | 67.65 | 63 | 63.45 | 63.45 | -3.9 (-5.79%) | 24,342 |
| 17 Mar 2004 | INR | 68 | 69.35 | 66.2 | 67.35 | 67.35 | -0.5 (-0.74%) | 35,167 |
| 16 Mar 2004 | INR | 68 | 69 | 63.2 | 67.85 | 67.85 | -0.05 (-0.07%) | 70,270 |
| 15 Mar 2004 | INR | 76 | 76 | 66.5 | 67.9 | 67.9 | -6.2 (-8.37%) | 116,409 |
| 12 Mar 2004 | INR | 75 | 75 | 71 | 74.1 | 74.1 | -1.55 (-2.05%) | 149,436 |
| 11 Mar 2004 | INR | 77.55 | 80 | 75 | 75.65 | 75.65 | -3.8 (-4.78%) | 98,188 |
| 10 Mar 2004 | INR | 80 | 81.9 | 77.25 | 79.45 | 79.45 | -2 (-2.46%) | 108,978 |
| 9 Mar 2004 | INR | 80.9 | 82.5 | 79.25 | 81.45 | 81.45 | +1.6 (+2.00%) | 97,541 |
| 8 Mar 2004 | INR | 81 | 81.75 | 79 | 79.85 | 79.85 | -1.1 (-1.36%) | 107,832 |
| 5 Mar 2004 | INR | 82.75 | 83.9 | 80.5 | 80.95 | 80.95 | -0.75 (-0.92%) | 97,329 |
| 4 Mar 2004 | INR | 84 | 84.6 | 81.5 | 81.7 | 81.7 | -2.9 (-3.43%) | 71,754 |
| 3 Mar 2004 | INR | 88.9 | 88.9 | 84.1 | 84.6 | 84.6 | -0.95 (-1.11%) | 81,659 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 85.55 | 85.55 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 87 | 87 | 83.5 | 85.55 | 85.55 | 0.0 (0.0%) | 161,181 |
| 1 Mar 2004 |
|
|||||||
