| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 17 | 17.8 | 17 | 17.52 | 17.52 | +0.05 (+0.29%) | 7,566 |
| 21 Apr 2004 | INR | 17.25 | 17.5 | 17.01 | 17.47 | 17.47 | +0.52 (+3.07%) | 13,323 |
| 20 Apr 2004 | INR | 16.8 | 17.25 | 16.8 | 16.95 | 16.95 | -0.3 (-1.74%) | 7,878 |
| 19 Apr 2004 | INR | 16.9 | 18 | 16.5 | 17.25 | 17.25 | +0.42 (+2.50%) | 16,561 |
| 16 Apr 2004 | INR | 16.5 | 17.1 | 16.5 | 16.83 | 16.83 | +0.01 (+0.06%) | 8,405 |
| 15 Apr 2004 | INR | 16.2 | 16.95 | 15.7 | 16.82 | 16.82 | +0.21 (+1.26%) | 17,982 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 16 | 16.65 | 16 | 16.61 | 16.61 | +0.11 (+0.67%) | 13,345 |
| 12 Apr 2004 | INR | 15.75 | 16.6 | 15.75 | 16.5 | 16.5 | +0.45 (+2.80%) | 5,780 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 15.75 | 16.25 | 15.13 | 16.05 | 16.05 | +0.2 (+1.26%) | 6,331 |
| 7 Apr 2004 | INR | 15.95 | 16 | 15.1 | 15.85 | 15.85 | +0.47 (+3.06%) | 5,795 |
| 6 Apr 2004 | INR | 15.55 | 16 | 15.25 | 15.38 | 15.38 | -0.53 (-3.33%) | 6,610 |
| 5 Apr 2004 | INR | 16.4 | 16.65 | 15.75 | 15.91 | 15.91 | -0.2 (-1.24%) | 16,061 |
| 2 Apr 2004 | INR | 15.5 | 16.5 | 15.3 | 16.11 | 16.11 | +0.76 (+4.95%) | 21,585 |
| 1 Apr 2004 | INR | 14.6 | 15.85 | 14.6 | 15.35 | 15.35 | +0.65 (+4.42%) | 4,230 |
| 31 Mar 2004 | INR | 15 | 15 | 14.7 | 14.7 | 14.7 | -0.2 (-1.34%) | 3,450 |
| 30 Mar 2004 | INR | 14.75 | 15.45 | 14.3 | 14.9 | 14.9 | +0.8 (+5.67%) | 5,360 |
| 29 Mar 2004 | INR | 14.05 | 14.4 | 13.4 | 14.1 | 14.1 | +0.15 (+1.08%) | 6,085 |
| 26 Mar 2004 | INR | 13.5 | 14 | 13.5 | 13.95 | 13.95 | +0.4 (+2.95%) | 7,480 |
| 25 Mar 2004 | INR | 13.3 | 13.8 | 13.25 | 13.55 | 13.55 | +0.3 (+2.26%) | 4,303 |
| 24 Mar 2004 | INR | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | -0.65 (-4.68%) | 9,325 |
| 23 Mar 2004 | INR | 13.85 | 13.95 | 13 | 13.9 | 13.9 | -0.15 (-1.07%) | 7,817 |
| 22 Mar 2004 | INR | 15.55 | 15.55 | 13.75 | 14.05 | 14.05 | -0.85 (-5.70%) | 8,867 |
| 19 Mar 2004 | INR | 14.65 | 15.35 | 14.65 | 14.9 | 14.9 | 0.0 (0.0%) | 6,131 |
| 18 Mar 2004 | INR | 15 | 15.5 | 14.6 | 14.9 | 14.9 | -0.6 (-3.87%) | 8,335 |
| 17 Mar 2004 | INR | 15.5 | 15.55 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 3,280 |
| 16 Mar 2004 | INR | 15.55 | 15.9 | 15.5 | 15.5 | 15.5 | -0.4 (-2.52%) | 15,130 |
| 15 Mar 2004 | INR | 15.85 | 16 | 15.2 | 15.9 | 15.9 | +0.6 (+3.92%) | 17,183 |
| 12 Mar 2004 | INR | 15 | 15.6 | 14.9 | 15.3 | 15.3 | -0.1 (-0.65%) | 26,551 |
