| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 62.8 | 62.8 | 60.8 | 61 | 12.2 | -0.1 (-0.16%) | 54,130 |
| 9 Apr 2004 | INR | 61.1 | 61.1 | 61.1 | 61.1 | 12.22 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 63.25 | 63.25 | 60.1 | 61.1 | 12.22 | +0.15 (+0.25%) | 128,275 |
| 7 Apr 2004 | INR | 61 | 63 | 60.3 | 60.95 | 12.19 | +0.85 (+1.41%) | 90,100 |
| 6 Apr 2004 | INR | 61.6 | 67 | 59.8 | 60.1 | 12.02 | -0.05 (-0.08%) | 60,920 |
| 5 Apr 2004 | INR | 61 | 62 | 60 | 60.15 | 12.03 | +0.15 (+0.25%) | 125,830 |
| 2 Apr 2004 | INR | 61.25 | 61.95 | 59.2 | 60 | 12 | -2 (-3.23%) | 76,225 |
| 1 Apr 2004 | INR | 64.8 | 64.8 | 60.25 | 62 | 12.4 | -0.2 (-0.32%) | 73,180 |
| 31 Mar 2004 | INR | 63 | 63 | 61.35 | 62.2 | 12.44 | -0.1 (-0.16%) | 47,010 |
| 30 Mar 2004 | INR | 60.95 | 63.85 | 60.3 | 62.3 | 12.46 | +1.4 (+2.30%) | 59,285 |
| 29 Mar 2004 | INR | 60.45 | 61 | 58.75 | 60.9 | 12.18 | +1.9 (+3.22%) | 61,255 |
| 26 Mar 2004 | INR | 57.5 | 59.55 | 57.3 | 59 | 11.8 | +1.5 (+2.61%) | 70,560 |
| 25 Mar 2004 | INR | 57 | 59.35 | 57 | 57.5 | 11.5 | +0.55 (+0.97%) | 82,525 |
| 24 Mar 2004 | INR | 56.3 | 58.25 | 56.2 | 56.95 | 11.39 | -1.15 (-1.98%) | 121,785 |
| 23 Mar 2004 | INR | 55.7 | 58.8 | 55.7 | 58.1 | 11.62 | -0.45 (-0.77%) | 58,950 |
| 22 Mar 2004 | INR | 57.6 | 59.6 | 57.5 | 58.55 | 11.71 | -2.2 (-3.62%) | 63,175 |
| 19 Mar 2004 | INR | 64 | 64 | 57 | 60.75 | 12.15 | -1.85 (-2.96%) | 49,865 |
| 18 Mar 2004 | INR | 69.95 | 69.95 | 62.25 | 62.6 | 12.52 | -5.85 (-8.55%) | 140,850 |
| 17 Mar 2004 | INR | 66.45 | 69.2 | 65.7 | 68.45 | 13.69 | +2.55 (+3.87%) | 280,865 |
| 16 Mar 2004 | INR | 66.1 | 66.9 | 65.1 | 65.9 | 13.18 | +1.1 (+1.70%) | 78,815 |
| 15 Mar 2004 | INR | 64.65 | 67.35 | 64.65 | 64.8 | 12.96 | -0.2 (-0.31%) | 51,395 |
| 12 Mar 2004 | INR | 66.3 | 66.45 | 64.2 | 65 | 13 | -0.25 (-0.38%) | 71,540 |
| 11 Mar 2004 | INR | 64.65 | 66.45 | 64.2 | 65.25 | 13.05 | +1.15 (+1.79%) | 73,545 |
| 10 Mar 2004 | INR | 62.8 | 65.55 | 61.45 | 64.1 | 12.82 | +2.35 (+3.81%) | 141,330 |
| 9 Mar 2004 | INR | 62.6 | 62.6 | 61.25 | 61.75 | 12.35 | -0.7 (-1.12%) | 12,110 |
| 8 Mar 2004 | INR | 62.35 | 62.8 | 61.25 | 62.45 | 12.49 | +0.6 (+0.97%) | 28,800 |
| 5 Mar 2004 | INR | 61.25 | 62.35 | 61.25 | 61.85 | 12.37 | 0.0 (0.0%) | 26,035 |
| 4 Mar 2004 | INR | 63.3 | 64.65 | 60.5 | 61.85 | 12.37 | -0.25 (-0.40%) | 74,730 |
| 3 Mar 2004 | INR | 63.75 | 63.75 | 61.95 | 62.1 | 12.42 | -0.7 (-1.11%) | 31,505 |
| 2 Mar 2004 | INR | 62.8 | 62.8 | 62.8 | 62.8 | 12.56 | 0.0 (0.0%) | 0 |
