| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 118.1 | 119 | 114 | 116.15 | 116.15 | -1.3 (-1.11%) | 21,436 |
| 21 Apr 2004 | INR | 116 | 119.5 | 115 | 117.45 | 117.45 | +1.4 (+1.21%) | 15,828 |
| 20 Apr 2004 | INR | 118 | 119 | 114.05 | 116.05 | 116.05 | -2.35 (-1.98%) | 11,874 |
| 19 Apr 2004 | INR | 123 | 123.95 | 116.6 | 118.4 | 118.4 | -3.25 (-2.67%) | 34,233 |
| 16 Apr 2004 | INR | 124.85 | 127 | 119.6 | 121.65 | 121.65 | -1.7 (-1.38%) | 54,014 |
| 15 Apr 2004 | INR | 121 | 126 | 119 | 123.35 | 123.35 | +3.9 (+3.26%) | 79,039 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 119.45 | 119.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 121 | 123.9 | 117.5 | 119.45 | 119.45 | -2.7 (-2.21%) | 48,481 |
| 12 Apr 2004 | INR | 125.8 | 126.5 | 121 | 122.15 | 122.15 | -1.2 (-0.97%) | 87,045 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 123.35 | 123.35 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 118.9 | 125 | 118 | 123.35 | 123.35 | +6.3 (+5.38%) | 58,594 |
| 7 Apr 2004 | INR | 114 | 118 | 114 | 117.05 | 117.05 | +3.35 (+2.95%) | 50,611 |
| 6 Apr 2004 | INR | 114.8 | 115 | 112.25 | 113.7 | 113.7 | +1.3 (+1.16%) | 37,336 |
| 5 Apr 2004 | INR | 110 | 118.5 | 109.95 | 112.4 | 112.4 | +3.2 (+2.93%) | 85,909 |
| 2 Apr 2004 | INR | 107 | 109.95 | 105.9 | 109.2 | 109.2 | +3.85 (+3.65%) | 101,381 |
| 1 Apr 2004 | INR | 100.45 | 107 | 99.5 | 105.35 | 105.35 | +7 (+7.12%) | 308,040 |
| 31 Mar 2004 | INR | 98.8 | 100 | 98 | 98.35 | 98.35 | +0.7 (+0.72%) | 5,675 |
| 30 Mar 2004 | INR | 98.7 | 99.45 | 97 | 97.65 | 97.65 | +0.25 (+0.26%) | 20,483 |
| 29 Mar 2004 | INR | 98.4 | 98.8 | 97 | 97.4 | 97.4 | -1.2 (-1.22%) | 14,014 |
| 26 Mar 2004 | INR | 100 | 101.25 | 96.5 | 98.6 | 98.6 | +0.7 (+0.72%) | 29,204 |
| 25 Mar 2004 | INR | 100 | 100.35 | 97 | 97.9 | 97.9 | -0.4 (-0.41%) | 49,453 |
| 24 Mar 2004 | INR | 101 | 101 | 98 | 98.3 | 98.3 | -1.45 (-1.45%) | 11,074 |
| 23 Mar 2004 | INR | 99.5 | 100 | 96.8 | 99.75 | 99.75 | -0.25 (-0.25%) | 43,011 |
| 22 Mar 2004 | INR | 99.3 | 100.5 | 99.3 | 100 | 100 | -0.75 (-0.74%) | 16,041 |
| 19 Mar 2004 | INR | 103.45 | 103.45 | 100 | 100.75 | 100.75 | -2.05 (-1.99%) | 11,107 |
| 18 Mar 2004 | INR | 109 | 109 | 101.8 | 102.8 | 102.8 | -1.55 (-1.49%) | 36,766 |
| 17 Mar 2004 | INR | 103 | 106.7 | 103 | 104.35 | 104.35 | +1.15 (+1.11%) | 9,185 |
| 16 Mar 2004 | INR | 103 | 104 | 102.7 | 103.2 | 103.2 | -0.35 (-0.34%) | 20,780 |
| 15 Mar 2004 | INR | 106.05 | 106.5 | 103 | 103.55 | 103.55 | -1.6 (-1.52%) | 38,697 |
| 12 Mar 2004 | INR | 105 | 106 | 104.5 | 105.15 | 105.15 | -0.2 (-0.19%) | 19,594 |
