| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 1,165 | 1,188 | 1,157 | 1,179.7 | 294.925 | +16.15 (+1.39%) | 247 |
| 21 Apr 2004 | INR | 1,179 | 1,179.95 | 1,145.05 | 1,163.55 | 290.8875 | +12.95 (+1.13%) | 486 |
| 20 Apr 2004 | INR | 1,200 | 1,200 | 1,130 | 1,150.6 | 287.65 | -50.8 (-4.23%) | 671 |
| 19 Apr 2004 | INR | 1,161 | 1,207 | 1,161 | 1,201.4 | 300.35 | +13.35 (+1.12%) | 353 |
| 16 Apr 2004 | INR | 1,180 | 1,194.95 | 1,172 | 1,188.05 | 297.0125 | +17.75 (+1.52%) | 202 |
| 15 Apr 2004 | INR | 1,210 | 1,260 | 1,150 | 1,170.3 | 292.575 | -64.8 (-5.25%) | 1,342 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 1,235.1 | 308.775 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 1,230 | 1,240 | 1,210.1 | 1,235.1 | 308.775 | -14.9 (-1.19%) | 146 |
| 12 Apr 2004 | INR | 1,249 | 1,250 | 1,240 | 1,250 | 312.5 | -2.3 (-0.18%) | 198 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 1,252.3 | 313.075 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 1,279 | 1,280 | 1,242 | 1,252.3 | 313.075 | +34.8 (+2.86%) | 4,219 |
| 7 Apr 2004 | INR | 1,211 | 1,240 | 1,211 | 1,217.5 | 304.375 | +5.5 (+0.45%) | 45 |
| 6 Apr 2004 | INR | 1,210 | 1,227.4 | 1,206 | 1,212 | 303 | -39.95 (-3.19%) | 949 |
| 5 Apr 2004 | INR | 1,230 | 1,255 | 1,228.95 | 1,251.95 | 312.9875 | +51.95 (+4.33%) | 417 |
| 2 Apr 2004 | INR | 1,300 | 1,300 | 1,180 | 1,200 | 300 | +12.8 (+1.08%) | 80 |
| 1 Apr 2004 | INR | 1,181 | 1,205 | 1,181 | 1,187.2 | 296.8 | +36.15 (+3.14%) | 186 |
| 31 Mar 2004 | INR | 1,249 | 1,249 | 1,100 | 1,151.05 | 287.7625 | -67 (-5.50%) | 519 |
| 30 Mar 2004 | INR | 1,193.4 | 1,285 | 1,193.4 | 1,218.05 | 304.5125 | +37.6 (+3.19%) | 4,207 |
| 29 Mar 2004 | INR | 1,170 | 1,210 | 1,143.1 | 1,180.45 | 295.1125 | +60.4 (+5.39%) | 342 |
| 26 Mar 2004 | INR | 1,111 | 1,180 | 1,100 | 1,120.05 | 280.0125 | -12.95 (-1.14%) | 5,006 |
| 25 Mar 2004 | INR | 1,150 | 1,200 | 1,100 | 1,133 | 283.25 | -18.55 (-1.61%) | 731 |
| 24 Mar 2004 | INR | 1,090 | 1,280 | 1,090 | 1,151.55 | 287.8875 | -57.8 (-4.78%) | 3,296 |
| 23 Mar 2004 | INR | 1,100 | 1,244.8 | 1,090 | 1,209.35 | 302.3375 | +77.7 (+6.87%) | 2,593 |
| 22 Mar 2004 | INR | 1,175 | 1,200 | 1,130 | 1,131.65 | 282.9125 | -42.15 (-3.59%) | 607 |
| 19 Mar 2004 | INR | 1,225 | 1,235 | 1,103 | 1,173.8 | 293.45 | -11.2 (-0.95%) | 426 |
| 18 Mar 2004 | INR | 1,065 | 1,195 | 1,065 | 1,185 | 296.25 | +3.9 (+0.33%) | 2,336 |
| 17 Mar 2004 | INR | 1,224.95 | 1,235 | 1,175 | 1,181.1 | 295.275 | -43.9 (-3.58%) | 2,025 |
| 16 Mar 2004 | INR | 1,300 | 1,300 | 1,175 | 1,225 | 306.25 | +42.6 (+3.60%) | 2,710 |
| 15 Mar 2004 | INR | 1,180 | 1,204 | 1,180 | 1,182.4 | 295.6 | -53.15 (-4.30%) | 1,030 |
| 12 Mar 2004 | INR | 1,115 | 1,270 | 1,115 | 1,235.55 | 308.8875 | +56.2 (+4.77%) | 2,057 |
