| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 148 | 148 | 144.55 | 146.2 | 146.2 | +0.05 (+0.03%) | 41,264 |
| 21 Apr 2004 | INR | 145 | 149 | 144.45 | 146.15 | 146.15 | +1.7 (+1.18%) | 143,097 |
| 20 Apr 2004 | INR | 140.7 | 148 | 138.65 | 144.45 | 144.45 | +3.4 (+2.41%) | 107,802 |
| 19 Apr 2004 | INR | 145.8 | 145.85 | 139 | 141.05 | 141.05 | -2.05 (-1.43%) | 59,298 |
| 16 Apr 2004 | INR | 147 | 147.1 | 141.65 | 143.1 | 143.1 | -2.15 (-1.48%) | 34,591 |
| 15 Apr 2004 | INR | 141.5 | 149.5 | 141.05 | 145.25 | 145.25 | +4.65 (+3.31%) | 88,595 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 140.6 | 140.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 140.9 | 142 | 138.5 | 140.6 | 140.6 | +0.05 (+0.04%) | 36,849 |
| 12 Apr 2004 | INR | 139.9 | 145.75 | 137.75 | 140.55 | 140.55 | +3.4 (+2.48%) | 114,407 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 137.15 | 137.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 136.5 | 139 | 134 | 137.15 | 137.15 | +0.95 (+0.70%) | 36,383 |
| 7 Apr 2004 | INR | 137.15 | 137.9 | 135.15 | 136.2 | 136.2 | -0.75 (-0.55%) | 27,311 |
| 6 Apr 2004 | INR | 142 | 142 | 136.1 | 136.95 | 136.95 | -3.35 (-2.39%) | 50,263 |
| 5 Apr 2004 | INR | 145.4 | 147 | 140 | 140.3 | 140.3 | -3.05 (-2.13%) | 100,702 |
| 2 Apr 2004 | INR | 140.5 | 145.4 | 136 | 143.35 | 143.35 | +4.4 (+3.17%) | 141,932 |
| 1 Apr 2004 | INR | 133.6 | 140.5 | 133.55 | 138.95 | 138.95 | +5.45 (+4.08%) | 65,202 |
| 31 Mar 2004 | INR | 131.9 | 134.5 | 131.2 | 133.5 | 133.5 | +2.5 (+1.91%) | 38,619 |
| 30 Mar 2004 | INR | 136.5 | 136.9 | 130.05 | 131 | 131 | -4.25 (-3.14%) | 39,524 |
| 29 Mar 2004 | INR | 131.9 | 136.75 | 131.9 | 135.25 | 135.25 | +5 (+3.84%) | 78,666 |
| 26 Mar 2004 | INR | 131.9 | 132.6 | 129 | 130.25 | 130.25 | +0.55 (+0.42%) | 74,697 |
| 25 Mar 2004 | INR | 129 | 131.05 | 128 | 129.7 | 129.7 | +1.55 (+1.21%) | 69,897 |
| 24 Mar 2004 | INR | 131 | 136 | 127 | 128.15 | 128.15 | -2.8 (-2.14%) | 87,559 |
| 23 Mar 2004 | INR | 127 | 132.95 | 121.35 | 130.95 | 130.95 | +4.75 (+3.76%) | 112,572 |
| 22 Mar 2004 | INR | 133.15 | 133.45 | 125.15 | 126.2 | 126.2 | -6.65 (-5.01%) | 80,767 |
| 19 Mar 2004 | INR | 122 | 143.9 | 120 | 132.85 | 132.85 | +11.6 (+9.57%) | 388,004 |
| 18 Mar 2004 | INR | 128 | 129.3 | 119.55 | 121.25 | 121.25 | -6.4 (-5.01%) | 46,753 |
| 17 Mar 2004 | INR | 128 | 129.95 | 126 | 127.65 | 127.65 | +0.25 (+0.20%) | 39,240 |
| 16 Mar 2004 | INR | 133 | 134.5 | 126.5 | 127.4 | 127.4 | -5.1 (-3.85%) | 58,078 |
| 15 Mar 2004 | INR | 141.5 | 141.7 | 132.2 | 132.5 | 132.5 | -5.85 (-4.23%) | 81,645 |
| 12 Mar 2004 | INR | 139 | 140.85 | 137.55 | 138.35 | 138.35 | -0.6 (-0.43%) | 108,999 |
