| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 172.5 | 184.74 | 171.48 | 181.62 | 176.3849 | +11.88 (+7.00%) | 461,424 |
| 9 Apr 2004 | INR | 169.74 | 169.74 | 169.74 | 169.74 | 164.8473 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 174.78 | 174.78 | 165.54 | 169.74 | 164.8473 | +3.72 (+2.24%) | 93,264 |
| 7 Apr 2004 | INR | 165.78 | 167.34 | 163.98 | 166.02 | 161.2346 | +0.6 (+0.36%) | 104,736 |
| 6 Apr 2004 | INR | 172.5 | 172.5 | 163.98 | 165.42 | 160.6519 | -4.32 (-2.55%) | 304,872 |
| 5 Apr 2004 | INR | 169.98 | 175.02 | 168.54 | 169.74 | 164.8473 | +1.56 (+0.93%) | 215,028 |
| 2 Apr 2004 | INR | 165 | 169.02 | 164.52 | 168.18 | 163.3323 | +5.4 (+3.32%) | 245,352 |
| 1 Apr 2004 | INR | 162.48 | 167.46 | 162.06 | 162.78 | 158.0879 | +2.4 (+1.50%) | 352,332 |
| 31 Mar 2004 | INR | 163.98 | 163.98 | 157.02 | 160.38 | 155.7571 | +4.44 (+2.85%) | 211,860 |
| 30 Mar 2004 | INR | 160.5 | 161.88 | 152.64 | 155.94 | 151.4451 | -1.14 (-0.73%) | 196,068 |
| 29 Mar 2004 | INR | 157.5 | 159.48 | 156.24 | 157.08 | 152.5522 | +1.5 (+0.96%) | 290,556 |
| 26 Mar 2004 | INR | 153 | 157.98 | 151.98 | 155.58 | 151.0955 | +4.5 (+2.98%) | 523,524 |
| 25 Mar 2004 | INR | 152.34 | 153.48 | 150.12 | 151.08 | 146.7252 | +1.14 (+0.76%) | 307,860 |
| 24 Mar 2004 | INR | 150.48 | 151.98 | 149.04 | 149.94 | 145.6181 | -0.36 (-0.24%) | 374,748 |
| 23 Mar 2004 | INR | 154.98 | 154.98 | 146.52 | 150.3 | 145.9677 | -1.8 (-1.18%) | 538,872 |
| 22 Mar 2004 | INR | 159.96 | 160.98 | 150.12 | 152.1 | 147.7158 | -7.08 (-4.45%) | 116,616 |
| 19 Mar 2004 | INR | 159.96 | 160.5 | 157.5 | 159.18 | 154.5917 | +0.6 (+0.38%) | 94,944 |
| 18 Mar 2004 | INR | 164.94 | 164.94 | 158.1 | 158.58 | 154.009 | -3.96 (-2.44%) | 140,028 |
| 17 Mar 2004 | INR | 166.5 | 166.5 | 161.28 | 162.54 | 157.8549 | -0.24 (-0.15%) | 159,864 |
| 16 Mar 2004 | INR | 172.5 | 172.5 | 160.02 | 162.78 | 158.0879 | -6.54 (-3.86%) | 251,988 |
| 15 Mar 2004 | INR | 176.46 | 176.46 | 168.06 | 169.32 | 164.4394 | -0.36 (-0.21%) | 306,288 |
| 12 Mar 2004 | INR | 176.88 | 176.88 | 168.54 | 169.68 | 164.7891 | -4.02 (-2.31%) | 163,728 |
| 11 Mar 2004 | INR | 177.48 | 177.48 | 172.98 | 173.7 | 168.6932 | -2.4 (-1.36%) | 104,112 |
| 10 Mar 2004 | INR | 171.54 | 179.46 | 171.54 | 176.1 | 171.024 | -2.82 (-1.58%) | 137,304 |
| 9 Mar 2004 | INR | 184.5 | 184.98 | 177.48 | 178.92 | 173.7627 | -4.32 (-2.36%) | 180,420 |
| 8 Mar 2004 | INR | 180 | 187.98 | 180 | 183.24 | 177.9582 | +5.7 (+3.21%) | 414,372 |
| 5 Mar 2004 | INR | 169.5 | 180 | 169.5 | 177.54 | 172.4225 | +9.72 (+5.79%) | 448,164 |
| 4 Mar 2004 | INR | 171.48 | 172.5 | 167.7 | 167.82 | 162.9827 | -3 (-1.76%) | 141,072 |
| 3 Mar 2004 | INR | 165 | 175.02 | 164.52 | 170.82 | 165.8962 | +4.8 (+2.89%) | 391,368 |
| 2 Mar 2004 | INR | 166.02 | 166.02 | 166.02 | 166.02 | 161.2346 | 0.0 (0.0%) | 0 |
