| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 22.65 | 23.9 | 22.65 | 23.7 | 23.7 | +0.55 (+2.38%) | 1,700 |
| 21 Apr 2004 | INR | 23.25 | 23.25 | 23.1 | 23.15 | 23.15 | -0.5 (-2.11%) | 825 |
| 20 Apr 2004 | INR | 22.9 | 23.95 | 22.9 | 23.65 | 23.65 | +0.8 (+3.50%) | 3,029 |
| 19 Apr 2004 | INR | 22.5 | 23.4 | 22.5 | 22.85 | 22.85 | -0.95 (-3.99%) | 1,850 |
| 16 Apr 2004 | INR | 23.95 | 24 | 23 | 23.8 | 23.8 | +0.65 (+2.81%) | 550 |
| 15 Apr 2004 | INR | 23.4 | 23.5 | 23 | 23.15 | 23.15 | +0.3 (+1.31%) | 1,350 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 24.5 | 24.5 | 22.8 | 22.85 | 22.85 | -0.6 (-2.56%) | 4,080 |
| 12 Apr 2004 | INR | 24.25 | 24.3 | 21 | 23.45 | 23.45 | +1.3 (+5.87%) | 2,935 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 21.8 | 23.35 | 21.8 | 22.15 | 22.15 | -0.3 (-1.34%) | 3,580 |
| 7 Apr 2004 | INR | 22.35 | 23 | 22 | 22.45 | 22.45 | -0.4 (-1.75%) | 1,145 |
| 6 Apr 2004 | INR | 22.9 | 23.15 | 22.6 | 22.85 | 22.85 | -0.25 (-1.08%) | 1,300 |
| 5 Apr 2004 | INR | 23 | 24 | 22.75 | 23.1 | 23.1 | +1.1 (+5.00%) | 2,800 |
| 2 Apr 2004 | INR | 21.9 | 23.4 | 21.1 | 22 | 22 | -0.7 (-3.08%) | 5,641 |
| 1 Apr 2004 | INR | 21 | 22.7 | 20.55 | 22.7 | 22.7 | +2.05 (+9.93%) | 2,433 |
| 31 Mar 2004 | INR | 22.95 | 22.95 | 20.5 | 20.65 | 20.65 | -2.1 (-9.23%) | 8,409 |
| 30 Mar 2004 | INR | 21.95 | 22.75 | 21.8 | 22.75 | 22.75 | +2.05 (+9.90%) | 2,205 |
| 29 Mar 2004 | INR | 19.1 | 20.7 | 19.1 | 20.7 | 20.7 | +1.85 (+9.81%) | 4,699 |
| 26 Mar 2004 | INR | 18.3 | 19.35 | 18.3 | 18.85 | 18.85 | +1 (+5.60%) | 30,888 |
| 25 Mar 2004 | INR | 18.25 | 18.35 | 17.85 | 17.85 | 17.85 | +0.2 (+1.13%) | 2,050 |
| 24 Mar 2004 | INR | 16.55 | 17.9 | 16.55 | 17.65 | 17.65 | +0.5 (+2.92%) | 6,591 |
| 23 Mar 2004 | INR | 18.4 | 18.4 | 17.1 | 17.15 | 17.15 | -1.8 (-9.50%) | 5,970 |
| 22 Mar 2004 | INR | 19.5 | 19.5 | 18.95 | 18.95 | 18.95 | -2.05 (-9.76%) | 1,159 |
| 19 Mar 2004 | INR | 20 | 21 | 19.15 | 21 | 21 | +0.3 (+1.45%) | 1,866 |
| 18 Mar 2004 | INR | 22.6 | 22.6 | 20.3 | 20.7 | 20.7 | -0.6 (-2.82%) | 9,251 |
| 17 Mar 2004 | INR | 21.9 | 22.85 | 21.05 | 21.3 | 21.3 | -0.55 (-2.52%) | 500 |
| 16 Mar 2004 | INR | 21.55 | 22.4 | 21.4 | 21.85 | 21.85 | -0.15 (-0.68%) | 801 |
| 15 Mar 2004 | INR | 22.45 | 24.45 | 21.8 | 22 | 22 | -0.65 (-2.87%) | 22,862 |
| 12 Mar 2004 | INR | 22.9 | 22.9 | 21.8 | 22.65 | 22.65 | +0.4 (+1.80%) | 2,550 |
