| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 181 | 181 | 175.67 | 177.62 | 35.524 | -0.64 (-0.36%) | 25 |
| 9 Apr 2004 | INR | 178.26 | 178.26 | 178.26 | 178.26 | 35.652 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 174.4 | 178.4 | 174.4 | 178.26 | 35.652 | +4.95 (+2.86%) | 50 |
| 7 Apr 2004 | INR | 169.4 | 175 | 169.4 | 173.31 | 34.662 | +0.69 (+0.40%) | 106 |
| 6 Apr 2004 | INR | 177.99 | 177.99 | 170.25 | 172.62 | 34.524 | +4.39 (+2.61%) | 80 |
| 5 Apr 2004 | INR | 170.2 | 171.6 | 166.05 | 168.23 | 33.646 | +4.01 (+2.44%) | 161 |
| 2 Apr 2004 | INR | 163.8 | 166 | 160 | 164.22 | 32.844 | +3.42 (+2.13%) | 357 |
| 1 Apr 2004 | INR | 153 | 161.6 | 153 | 160.8 | 32.16 | +8.24 (+5.40%) | 141 |
| 31 Mar 2004 | INR | 156.4 | 159.2 | 152 | 152.56 | 30.512 | -4.25 (-2.71%) | 130 |
| 30 Mar 2004 | INR | 157 | 160 | 155.04 | 156.81 | 31.362 | +0.84 (+0.54%) | 86 |
| 29 Mar 2004 | INR | 153.8 | 159.8 | 150 | 155.97 | 31.194 | -0.03 (-0.02%) | 266 |
| 26 Mar 2004 | INR | 155 | 160 | 155 | 156 | 31.2 | +4.72 (+3.12%) | 103 |
| 25 Mar 2004 | INR | 152.4 | 160 | 150 | 151.28 | 30.256 | -5.31 (-3.39%) | 1,131 |
| 24 Mar 2004 | INR | 160 | 160 | 156.1 | 156.59 | 31.318 | -0.85 (-0.54%) | 168 |
| 23 Mar 2004 | INR | 159 | 160.8 | 157.1 | 157.44 | 31.488 | -2.46 (-1.54%) | 337 |
| 22 Mar 2004 | INR | 153 | 160 | 153 | 159.9 | 31.98 | +2.49 (+1.58%) | 332 |
| 19 Mar 2004 | INR | 155.4 | 163.38 | 155.4 | 157.41 | 31.482 | -0.59 (-0.37%) | 97 |
| 18 Mar 2004 | INR | 155.41 | 158 | 155.01 | 158 | 31.6 | +2.91 (+1.88%) | 242 |
| 17 Mar 2004 | INR | 153.04 | 161 | 153 | 155.09 | 31.018 | -5.47 (-3.41%) | 463 |
| 16 Mar 2004 | INR | 159.02 | 165.4 | 159.02 | 160.56 | 32.112 | -6.44 (-3.86%) | 124 |
| 15 Mar 2004 | INR | 175.2 | 175.2 | 161 | 167 | 33.4 | -8.99 (-5.11%) | 209 |
| 12 Mar 2004 | INR | 175 | 176 | 169.8 | 175.99 | 35.198 | -1.34 (-0.76%) | 152 |
| 11 Mar 2004 | INR | 180 | 182 | 176 | 177.33 | 35.466 | -2.74 (-1.52%) | 179 |
| 10 Mar 2004 | INR | 179.21 | 185 | 177.8 | 180.07 | 36.014 | -1.71 (-0.94%) | 598 |
| 9 Mar 2004 | INR | 185 | 190 | 178 | 181.78 | 36.356 | -0.92 (-0.50%) | 1,144 |
| 8 Mar 2004 | INR | 183.6 | 185 | 178.4 | 182.7 | 36.54 | -2.35 (-1.27%) | 128 |
| 5 Mar 2004 | INR | 197 | 197 | 184 | 185.05 | 37.01 | -7.22 (-3.76%) | 306 |
| 4 Mar 2004 | INR | 200 | 200 | 188.6 | 192.27 | 38.454 | -3.48 (-1.78%) | 469 |
| 3 Mar 2004 | INR | 194 | 199.8 | 192 | 195.75 | 39.15 | -4.15 (-2.08%) | 423 |
| 2 Mar 2004 | INR | 199.9 | 199.9 | 199.9 | 199.9 | 39.98 | 0.0 (0.0%) | 0 |
