| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | INR | 11.2 | 12.25 | 10.6 | 10.72 | 10.72 | -0.93 (-7.98%) | 21,854 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 12.75 | 12.75 | 11.52 | 11.65 | 11.65 | -0.19 (-1.60%) | 18,300 |
| 22 Apr 2004 | INR | 11.7 | 12.17 | 11.11 | 11.84 | 11.84 | +0.65 (+5.81%) | 29,346 |
| 21 Apr 2004 | INR | 12 | 12 | 11 | 11.19 | 11.19 | -0.21 (-1.84%) | 26,703 |
| 20 Apr 2004 | INR | 11.1 | 11.55 | 10.8 | 11.4 | 11.4 | -0.11 (-0.96%) | 12,429 |
| 19 Apr 2004 | INR | 11.92 | 12.44 | 11.35 | 11.51 | 11.51 | -0.32 (-2.70%) | 21,436 |
| 16 Apr 2004 | INR | 12.25 | 12.48 | 11.55 | 11.83 | 11.83 | -0.19 (-1.58%) | 27,225 |
| 15 Apr 2004 | INR | 11.85 | 12.4 | 11.8 | 12.02 | 12.02 | -0.31 (-2.51%) | 20,690 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 12.33 | 12.33 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 13 | 13 | 11.5 | 12.33 | 12.33 | +0.03 (+0.24%) | 19,475 |
| 12 Apr 2004 | INR | 12.15 | 12.9 | 11.9 | 12.3 | 12.3 | +0.52 (+4.41%) | 19,320 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 11.78 | 11.78 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 10.8 | 12.35 | 10.8 | 11.78 | 11.78 | -0.21 (-1.75%) | 40,137 |
| 7 Apr 2004 | INR | 12.95 | 12.95 | 11.99 | 11.99 | 11.99 | -1.33 (-9.98%) | 16,225 |
| 6 Apr 2004 | INR | 14.9 | 14.9 | 13.32 | 13.32 | 13.32 | -1.47 (-9.94%) | 22,025 |
| 5 Apr 2004 | INR | 15 | 15.45 | 14.4 | 14.79 | 14.79 | +0.74 (+5.27%) | 65,990 |
| 2 Apr 2004 | INR | 14 | 14.05 | 13.3 | 14.05 | 14.05 | +1.27 (+9.94%) | 59,041 |
| 1 Apr 2004 | INR | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | +1.16 (+9.98%) | 15,246 |
| 31 Mar 2004 | INR | 11.6 | 11.62 | 11.25 | 11.62 | 11.62 | +1.05 (+9.93%) | 16,680 |
| 30 Mar 2004 | INR | 10.47 | 10.57 | 10.05 | 10.57 | 10.57 | +0.96 (+9.99%) | 17,214 |
| 29 Mar 2004 | INR | 9.25 | 9.61 | 8.5 | 9.61 | 9.61 | +0.87 (+9.95%) | 34,853 |
| 26 Mar 2004 | INR | 8.76 | 8.76 | 8.6 | 8.74 | 8.74 | +0.77 (+9.66%) | 83,014 |
| 25 Mar 2004 | INR | 7.31 | 7.97 | 7.3 | 7.97 | 7.97 | +0.72 (+9.93%) | 15,618 |
| 24 Mar 2004 | INR | 7.51 | 7.88 | 7.25 | 7.25 | 7.25 | -0.24 (-3.20%) | 34,455 |
| 23 Mar 2004 | INR | 7.5 | 8 | 7.02 | 7.49 | 7.49 | -0.3 (-3.85%) | 38,355 |
| 22 Mar 2004 | INR | 8.5 | 8.65 | 7.72 | 7.79 | 7.79 | -0.78 (-9.10%) | 36,014 |
| 19 Mar 2004 | INR | 9.37 | 9.37 | 8.5 | 8.57 | 8.57 | -0.25 (-2.83%) | 26,881 |
| 18 Mar 2004 | INR | 9.5 | 9.8 | 8.75 | 8.82 | 8.82 | -0.69 (-7.26%) | 49,506 |
| 17 Mar 2004 | INR | 9.22 | 9.65 | 9.2 | 9.51 | 9.51 | +0.29 (+3.15%) | 25,148 |
