| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | INR | 86.5 | 86.5 | 84.1 | 85 | 17 | -0.9 (-1.05%) | 2,050 |
| 20 Apr 2004 | INR | 85 | 86.5 | 84 | 85.9 | 17.18 | -0.15 (-0.17%) | 10,401 |
| 19 Apr 2004 | INR | 89.95 | 89.95 | 86 | 86.05 | 17.21 | +0.4 (+0.47%) | 3,550 |
| 16 Apr 2004 | INR | 85.2 | 86.5 | 85.05 | 85.65 | 17.13 | +0.5 (+0.59%) | 3,822 |
| 15 Apr 2004 | INR | 80 | 85.7 | 80 | 85.15 | 17.03 | +4.3 (+5.32%) | 6,767 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 80.85 | 16.17 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 79.05 | 82 | 79.05 | 80.85 | 16.17 | 0.0 (0.0%) | 2,075 |
| 12 Apr 2004 | INR | 80 | 80.85 | 79.25 | 80.85 | 16.17 | +1.6 (+2.02%) | 3,250 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 79.25 | 15.85 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 70.05 | 79.95 | 70.05 | 79.25 | 15.85 | -0.7 (-0.88%) | 1,275 |
| 7 Apr 2004 | INR | 79 | 80 | 78.6 | 79.95 | 15.99 | +1.95 (+2.50%) | 1,000 |
| 6 Apr 2004 | INR | 77.1 | 79 | 77 | 78 | 15.6 | +0.1 (+0.13%) | 3,100 |
| 5 Apr 2004 | INR | 79.9 | 80.5 | 77 | 77.9 | 15.58 | -2.85 (-3.53%) | 28,100 |
| 2 Apr 2004 | INR | 78.5 | 82 | 78.5 | 80.75 | 16.15 | +2.75 (+3.53%) | 2,132 |
| 1 Apr 2004 | INR | 77.9 | 79 | 76 | 78 | 15.6 | +1.6 (+2.09%) | 2,190 |
| 31 Mar 2004 | INR | 74.1 | 76.4 | 74.05 | 76.4 | 15.28 | +1.1 (+1.46%) | 800 |
| 30 Mar 2004 | INR | 74.4 | 75.95 | 73.75 | 75.3 | 15.06 | +0.95 (+1.28%) | 850 |
| 29 Mar 2004 | INR | 85.9 | 85.9 | 73.05 | 74.35 | 14.87 | +2.6 (+3.62%) | 11,174 |
| 26 Mar 2004 | INR | 62.5 | 72 | 62.5 | 71.75 | 14.35 | +2.15 (+3.09%) | 3,850 |
| 25 Mar 2004 | INR | 68.55 | 70.5 | 68.55 | 69.6 | 13.92 | +0.3 (+0.43%) | 990 |
| 24 Mar 2004 | INR | 66.6 | 70 | 66.6 | 69.3 | 13.86 | +2.3 (+3.43%) | 4,976 |
| 23 Mar 2004 | INR | 68.5 | 68.55 | 66.75 | 67 | 13.4 | -0.55 (-0.81%) | 1,200 |
| 22 Mar 2004 | INR | 67.85 | 69.7 | 67.55 | 67.55 | 13.51 | -1.2 (-1.75%) | 2,908 |
| 19 Mar 2004 | INR | 68.6 | 70.3 | 67.25 | 68.75 | 13.75 | -1.65 (-2.34%) | 1,625 |
| 18 Mar 2004 | INR | 70.8 | 71.35 | 70.25 | 70.4 | 14.08 | -1 (-1.40%) | 2,238 |
| 17 Mar 2004 | INR | 72.9 | 72.9 | 70.9 | 71.4 | 14.28 | -0.5 (-0.70%) | 1,010 |
| 16 Mar 2004 | INR | 71.9 | 73.5 | 70.25 | 71.9 | 14.38 | -0.2 (-0.28%) | 3,400 |
| 15 Mar 2004 | INR | 72 | 73.7 | 72 | 72.1 | 14.42 | -0.5 (-0.69%) | 3,630 |
| 12 Mar 2004 | INR | 72.3 | 72.6 | 72.3 | 72.6 | 14.52 | -1.4 (-1.89%) | 650 |
| 11 Mar 2004 | INR | 72.55 | 75 | 72.55 | 74 | 14.8 | 0.0 (0.0%) | 2,530 |
