| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | INR | 43 | 43.8 | 41.4 | 41.4 | 41.4 | -1.05 (-2.47%) | 9,823 |
| 5 Apr 2004 | INR | 42.8 | 45 | 41.5 | 42.45 | 42.45 | +0.25 (+0.59%) | 10,510 |
| 2 Apr 2004 | INR | 43 | 43.95 | 41.05 | 42.2 | 42.2 | +1.7 (+4.20%) | 30,579 |
| 1 Apr 2004 | INR | 40.5 | 41.7 | 40 | 40.5 | 40.5 | +1.5 (+3.85%) | 9,451 |
| 31 Mar 2004 | INR | 38.5 | 39.7 | 37.9 | 39 | 39 | +2.9 (+8.03%) | 11,202 |
| 30 Mar 2004 | INR | 35 | 40.75 | 35 | 36.1 | 36.1 | +1.8 (+5.25%) | 26,776 |
| 29 Mar 2004 | INR | 34.1 | 37 | 34.1 | 34.3 | 34.3 | +1.15 (+3.47%) | 12,945 |
| 26 Mar 2004 | INR | 34 | 37 | 33.15 | 33.15 | 33.15 | -0.65 (-1.92%) | 22,376 |
| 25 Mar 2004 | INR | 33.45 | 34.6 | 33.45 | 33.8 | 33.8 | +0.7 (+2.11%) | 12,129 |
| 24 Mar 2004 | INR | 34.5 | 34.65 | 32.75 | 33.1 | 33.1 | -1.6 (-4.61%) | 11,135 |
| 23 Mar 2004 | INR | 35.75 | 36.75 | 33.5 | 34.7 | 34.7 | -1.7 (-4.67%) | 16,546 |
| 22 Mar 2004 | INR | 37.5 | 38 | 34 | 36.4 | 36.4 | -1.6 (-4.21%) | 14,620 |
| 19 Mar 2004 | INR | 39.95 | 40 | 37.2 | 38 | 38 | +0.2 (+0.53%) | 14,908 |
| 18 Mar 2004 | INR | 40.9 | 41 | 37.8 | 37.8 | 37.8 | -0.8 (-2.07%) | 12,448 |
| 17 Mar 2004 | INR | 40 | 40 | 38.25 | 38.6 | 38.6 | -0.9 (-2.28%) | 13,474 |
| 16 Mar 2004 | INR | 44.8 | 44.8 | 38 | 39.5 | 39.5 | -0.8 (-1.99%) | 16,256 |
| 15 Mar 2004 | INR | 44.5 | 44.5 | 40 | 40.3 | 40.3 | -0.7 (-1.71%) | 18,413 |
| 12 Mar 2004 | INR | 46 | 46 | 40.1 | 41 | 41 | -1 (-2.38%) | 28,071 |
| 11 Mar 2004 | INR | 43.1 | 46 | 40.25 | 42 | 42 | 0.0 (0.0%) | 27,091 |
| 10 Mar 2004 | INR | 43 | 46.1 | 41 | 42 | 42 | -0.55 (-1.29%) | 20,470 |
| 9 Mar 2004 | INR | 42.8 | 42.9 | 41 | 42.55 | 42.55 | +0.5 (+1.19%) | 27,525 |
| 8 Mar 2004 | INR | 43.3 | 43.8 | 42 | 42.05 | 42.05 | -0.5 (-1.18%) | 16,045 |
| 5 Mar 2004 | INR | 43 | 43.85 | 42 | 42.55 | 42.55 | -0.25 (-0.58%) | 23,230 |
| 4 Mar 2004 | INR | 44.1 | 44.3 | 42.5 | 42.8 | 42.8 | -0.3 (-0.70%) | 24,954 |
| 3 Mar 2004 | INR | 43.55 | 45 | 42.25 | 43.1 | 43.1 | +0.8 (+1.89%) | 23,473 |
| 1 Mar 2004 | INR | 43.1 | 50 | 42.25 | 42.3 | 42.3 | +0.5 (+1.20%) | 16,233 |
| 27 Feb 2004 | INR | 43.2 | 43.5 | 41.2 | 41.8 | 41.8 | -1.2 (-2.79%) | 15,599 |
| 26 Feb 2004 | INR | 43.2 | 44 | 43 | 43 | 43 | +0.5 (+1.18%) | 20,904 |
| 25 Feb 2004 | INR | 44.45 | 45.4 | 42.5 | 42.5 | 42.5 | -1.35 (-3.08%) | 14,653 |
| 24 Feb 2004 | INR | 44.5 | 44.7 | 43.05 | 43.85 | 43.85 | -0.85 (-1.90%) | 22,911 |
