| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 35.7 | 37.8 | 35.5 | 36.45 | 36.45 | +0.3 (+0.83%) | 11,742 |
| 9 Apr 2004 | INR | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 38.9 | 38.9 | 35.75 | 36.15 | 36.15 | -0.3 (-0.82%) | 5,945 |
| 7 Apr 2004 | INR | 40 | 40 | 36.1 | 36.45 | 36.45 | -0.6 (-1.62%) | 14,072 |
| 6 Apr 2004 | INR | 32.1 | 38.8 | 32.1 | 37.05 | 37.05 | -0.95 (-2.50%) | 16,718 |
| 5 Apr 2004 | INR | 40.2 | 40.2 | 37.3 | 38 | 38 | +1.4 (+3.83%) | 26,752 |
| 2 Apr 2004 | INR | 40.5 | 40.5 | 35 | 36.6 | 36.6 | +0.95 (+2.66%) | 31,519 |
| 1 Apr 2004 | INR | 37 | 37 | 34 | 35.65 | 35.65 | +2.65 (+8.03%) | 13,852 |
| 31 Mar 2004 | INR | 32.55 | 34.2 | 32.5 | 33 | 33 | -0.05 (-0.15%) | 25,179 |
| 30 Mar 2004 | INR | 29 | 34.85 | 29 | 33.05 | 33.05 | +0.35 (+1.07%) | 21,964 |
| 29 Mar 2004 | INR | 32 | 33 | 32 | 32.7 | 32.7 | 0.0 (0.0%) | 14,203 |
| 26 Mar 2004 | INR | 32 | 33.35 | 31.6 | 32.7 | 32.7 | +1.6 (+5.14%) | 44,259 |
| 25 Mar 2004 | INR | 28 | 31.85 | 28 | 31.1 | 31.1 | +0.45 (+1.47%) | 16,501 |
| 24 Mar 2004 | INR | 29.1 | 31.45 | 29.1 | 30.65 | 30.65 | -0.8 (-2.54%) | 20,931 |
| 23 Mar 2004 | INR | 28 | 33 | 28 | 31.45 | 31.45 | -0.75 (-2.33%) | 15,899 |
| 22 Mar 2004 | INR | 29.5 | 34.65 | 29.5 | 32.2 | 32.2 | -1.5 (-4.45%) | 29,737 |
| 19 Mar 2004 | INR | 32.5 | 34.95 | 32.5 | 33.7 | 33.7 | -0.6 (-1.75%) | 18,555 |
| 18 Mar 2004 | INR | 33.55 | 36.4 | 33.55 | 34.3 | 34.3 | -0.7 (-2%) | 9,497 |
| 17 Mar 2004 | INR | 32.1 | 36.5 | 32.1 | 35 | 35 | +0.15 (+0.43%) | 19,739 |
| 16 Mar 2004 | INR | 32 | 36 | 32 | 34.85 | 34.85 | -2 (-5.43%) | 24,154 |
| 15 Mar 2004 | INR | 38.95 | 38.95 | 36.5 | 36.85 | 36.85 | -1.9 (-4.90%) | 12,579 |
| 12 Mar 2004 | INR | 41.5 | 41.5 | 37.5 | 38.75 | 38.75 | +1.45 (+3.89%) | 22,545 |
| 11 Mar 2004 | INR | 41 | 41 | 37.1 | 37.3 | 37.3 | -1.3 (-3.37%) | 28,112 |
| 10 Mar 2004 | INR | 41.5 | 41.5 | 37.25 | 38.6 | 38.6 | -0.15 (-0.39%) | 7,466 |
| 9 Mar 2004 | INR | 41.5 | 41.5 | 38.05 | 38.75 | 38.75 | -2.1 (-5.14%) | 15,433 |
| 8 Mar 2004 | INR | 41.8 | 42.3 | 40.5 | 40.85 | 40.85 | -1.15 (-2.74%) | 22,326 |
| 5 Mar 2004 | INR | 44.1 | 45 | 41 | 42 | 42 | -0.65 (-1.52%) | 82,681 |
| 4 Mar 2004 | INR | 42 | 43.5 | 37.5 | 42.65 | 42.65 | +4.65 (+12.24%) | 96,594 |
| 3 Mar 2004 | INR | 39.8 | 39.8 | 37.5 | 38 | 38 | +0.5 (+1.33%) | 15,337 |
| 2 Mar 2004 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0.0 (0.0%) | 0 |
