| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 25.45 | 26.9 | 25.45 | 26.35 | 17.5667 | +1.15 (+4.56%) | 9,042 |
| 20 Apr 2004 | INR | 25 | 25.5 | 24.15 | 25.2 | 16.8 | +0.85 (+3.49%) | 5,039 |
| 19 Apr 2004 | INR | 22.25 | 24.5 | 22.25 | 24.35 | 16.2333 | +1.1 (+4.73%) | 2,333 |
| 16 Apr 2004 | INR | 22.65 | 23.5 | 22.65 | 23.25 | 15.5 | -0.15 (-0.64%) | 2,899 |
| 15 Apr 2004 | INR | 24.1 | 24.5 | 23.1 | 23.4 | 15.6 | +0.3 (+1.30%) | 4,052 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 23.1 | 15.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 22.55 | 23.5 | 22.55 | 23.1 | 15.4 | -0.2 (-0.86%) | 3,771 |
| 12 Apr 2004 | INR | 24 | 24.5 | 22.5 | 23.3 | 15.5333 | +0.75 (+3.33%) | 5,771 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 22.55 | 15.0333 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 22.25 | 22.9 | 22.25 | 22.55 | 15.0333 | +0.35 (+1.58%) | 1,984 |
| 7 Apr 2004 | INR | 22.3 | 22.4 | 22.05 | 22.2 | 14.8 | -0.2 (-0.89%) | 1,103 |
| 6 Apr 2004 | INR | 22.15 | 22.95 | 22 | 22.4 | 14.9333 | -0.65 (-2.82%) | 580 |
| 5 Apr 2004 | INR | 23.05 | 24.15 | 23 | 23.05 | 15.3667 | -0.15 (-0.65%) | 2,770 |
| 2 Apr 2004 | INR | 24.9 | 24.9 | 22.55 | 23.2 | 15.4667 | +0.45 (+1.98%) | 674 |
| 1 Apr 2004 | INR | 22 | 22.85 | 22 | 22.75 | 15.1667 | +1.15 (+5.32%) | 1,326 |
| 31 Mar 2004 | INR | 20.25 | 21.9 | 20.05 | 21.6 | 14.4 | +0.85 (+4.10%) | 901 |
| 30 Mar 2004 | INR | 18.85 | 21 | 18.85 | 20.75 | 13.8333 | +1.25 (+6.41%) | 6,268 |
| 29 Mar 2004 | INR | 18.5 | 19.5 | 18.5 | 19.5 | 13 | +0.95 (+5.12%) | 65 |
| 26 Mar 2004 | INR | 20 | 20.2 | 18.05 | 18.55 | 12.3667 | -1.45 (-7.25%) | 5,628 |
| 25 Mar 2004 | INR | 19.75 | 20.6 | 19.7 | 20 | 13.3333 | +0.5 (+2.56%) | 2,703 |
| 24 Mar 2004 | INR | 19.5 | 20 | 19.35 | 19.5 | 13 | -0.65 (-3.23%) | 2,549 |
| 23 Mar 2004 | INR | 20 | 20.9 | 19.5 | 20.15 | 13.4333 | -0.75 (-3.59%) | 1,191 |
| 22 Mar 2004 | INR | 20.2 | 21 | 20.2 | 20.9 | 13.9333 | -0.1 (-0.48%) | 1,460 |
| 19 Mar 2004 | INR | 20.6 | 21.5 | 20.5 | 21 | 14 | +0.35 (+1.69%) | 710 |
| 18 Mar 2004 | INR | 21.05 | 21.5 | 20.55 | 20.65 | 13.7667 | +0.15 (+0.73%) | 1,700 |
| 17 Mar 2004 | INR | 19.9 | 20.8 | 19.9 | 20.5 | 13.6667 | -0.2 (-0.97%) | 3,077 |
| 16 Mar 2004 | INR | 19.3 | 21.9 | 19.3 | 20.7 | 13.8 | -0.7 (-3.27%) | 610 |
| 15 Mar 2004 | INR | 21.95 | 21.95 | 20.5 | 21.4 | 14.2667 | +0.75 (+3.63%) | 2,424 |
| 12 Mar 2004 | INR | 19.75 | 21.1 | 19.75 | 20.65 | 13.7667 | -1 (-4.62%) | 5,148 |
| 11 Mar 2004 | INR | 20.35 | 23.65 | 20.35 | 21.65 | 14.4333 | +0.15 (+0.70%) | 2,385 |
