| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | INR | 147.05 | 147.05 | 141.8 | 142.35 | 142.35 | -2.3 (-1.59%) | 59,750 |
| 14 Apr 2004 | INR | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 144.35 | 148.35 | 140.25 | 144.65 | 144.65 | +2.9 (+2.05%) | 67,587 |
| 12 Apr 2004 | INR | 144.85 | 144.9 | 140.95 | 141.75 | 141.75 | -2.4 (-1.66%) | 102,598 |
| 9 Apr 2004 | INR | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 144.15 | 145.1 | 142.6 | 144.15 | 144.15 | +0.7 (+0.49%) | 264,617 |
| 7 Apr 2004 | INR | 146.7 | 147.6 | 142 | 143.45 | 143.45 | -2.8 (-1.91%) | 146,305 |
| 6 Apr 2004 | INR | 150.5 | 150.7 | 144.4 | 146.25 | 146.25 | -2.6 (-1.75%) | 145,826 |
| 5 Apr 2004 | INR | 146.35 | 151.25 | 145.25 | 148.85 | 148.85 | +3.9 (+2.69%) | 273,363 |
| 2 Apr 2004 | INR | 143.45 | 146.15 | 138.35 | 144.95 | 144.95 | +2.6 (+1.83%) | 205,913 |
| 1 Apr 2004 | INR | 144.75 | 146.55 | 140.55 | 142.35 | 142.35 | -2.4 (-1.66%) | 126,165 |
| 31 Mar 2004 | INR | 143.45 | 147.05 | 142.55 | 144.75 | 144.75 | -0.15 (-0.10%) | 155,998 |
| 30 Mar 2004 | INR | 140.75 | 148.55 | 140.75 | 144.9 | 144.9 | +1.75 (+1.22%) | 268,499 |
| 29 Mar 2004 | INR | 139.8 | 144.15 | 135.7 | 143.15 | 143.15 | +4.7 (+3.39%) | 175,098 |
| 26 Mar 2004 | INR | 132.75 | 139.45 | 132.75 | 138.45 | 138.45 | +2.35 (+1.73%) | 165,212 |
| 25 Mar 2004 | INR | 135.8 | 139.8 | 134.35 | 136.1 | 136.1 | +1.55 (+1.15%) | 177,362 |
| 24 Mar 2004 | INR | 128.9 | 138.55 | 128.75 | 134.55 | 134.55 | +5.45 (+4.22%) | 93,571 |
| 23 Mar 2004 | INR | 130.7 | 132 | 127.1 | 129.1 | 129.1 | -0.45 (-0.35%) | 81,626 |
| 22 Mar 2004 | INR | 132.1 | 133.55 | 127.15 | 129.55 | 129.55 | -2.55 (-1.93%) | 142,588 |
| 19 Mar 2004 | INR | 128 | 134.1 | 127.45 | 132.1 | 132.1 | +3.4 (+2.64%) | 316,860 |
| 18 Mar 2004 | INR | 132.55 | 132.75 | 127.1 | 128.7 | 128.7 | -2.15 (-1.64%) | 68,386 |
| 17 Mar 2004 | INR | 133.1 | 133.1 | 128.95 | 130.85 | 130.85 | -2.15 (-1.62%) | 128,412 |
| 16 Mar 2004 | INR | 134.55 | 137.1 | 130 | 133 | 133 | -4.5 (-3.27%) | 144,246 |
| 15 Mar 2004 | INR | 137.8 | 140.7 | 134.75 | 137.5 | 137.5 | -0.15 (-0.11%) | 191,483 |
| 12 Mar 2004 | INR | 136 | 139.6 | 136 | 137.65 | 137.65 | -1.95 (-1.40%) | 184,378 |
| 11 Mar 2004 | INR | 140 | 140.7 | 135.8 | 139.6 | 139.6 | +1.1 (+0.79%) | 314,718 |
| 10 Mar 2004 | INR | 133.25 | 139.8 | 131.65 | 138.5 | 138.5 | +6.2 (+4.69%) | 459,713 |
| 9 Mar 2004 | INR | 128.9 | 134.35 | 127.85 | 132.3 | 132.3 | +4.65 (+3.64%) | 193,389 |
| 8 Mar 2004 | INR | 128.75 | 129.65 | 127.1 | 127.65 | 127.65 | -1 (-0.78%) | 101,915 |
| 5 Mar 2004 | INR | 128 | 129.3 | 126.9 | 128.65 | 128.65 | +2.75 (+2.18%) | 244,129 |
