| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 60.8 | 62 | 57 | 59.25 | 11.85 | -0.3 (-0.50%) | 2,484,890 |
| 9 Apr 2004 | INR | 59.55 | 59.55 | 59.55 | 59.55 | 11.91 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 56.35 | 60 | 56 | 59.55 | 11.91 | +3 (+5.31%) | 1,133,550 |
| 7 Apr 2004 | INR | 57.5 | 57.75 | 56 | 56.55 | 11.31 | -0.8 (-1.39%) | 423,080 |
| 6 Apr 2004 | INR | 58.7 | 58.7 | 55.9 | 57.35 | 11.47 | -0.45 (-0.78%) | 828,095 |
| 5 Apr 2004 | INR | 55.85 | 59.2 | 54.75 | 57.8 | 11.56 | +3.8 (+7.04%) | 1,239,130 |
| 2 Apr 2004 | INR | 54 | 55.35 | 52.7 | 54 | 10.8 | +0.65 (+1.22%) | 439,065 |
| 1 Apr 2004 | INR | 51.5 | 53.9 | 51 | 53.35 | 10.67 | +3.6 (+7.24%) | 557,035 |
| 31 Mar 2004 | INR | 48.5 | 51 | 47.65 | 49.75 | 9.95 | +0.75 (+1.53%) | 664,745 |
| 30 Mar 2004 | INR | 48.2 | 50.5 | 48.2 | 49 | 9.8 | +1.25 (+2.62%) | 671,775 |
| 29 Mar 2004 | INR | 52.7 | 52.7 | 45 | 47.75 | 9.55 | -2.4 (-4.79%) | 554,815 |
| 26 Mar 2004 | INR | 48 | 52.5 | 47.1 | 50.15 | 10.03 | +2.85 (+6.03%) | 1,066,695 |
| 25 Mar 2004 | INR | 47.2 | 47.7 | 46.2 | 47.3 | 9.46 | +1.25 (+2.71%) | 540,355 |
| 24 Mar 2004 | INR | 47 | 47.7 | 45.5 | 46.05 | 9.21 | -0.15 (-0.32%) | 542,315 |
| 23 Mar 2004 | INR | 45.6 | 48.5 | 45.6 | 46.2 | 9.24 | -2.8 (-5.71%) | 764,590 |
| 22 Mar 2004 | INR | 48.3 | 49.75 | 47.85 | 49 | 9.8 | -1.5 (-2.97%) | 341,250 |
| 19 Mar 2004 | INR | 48 | 50.75 | 46.5 | 50.5 | 10.1 | +2.45 (+5.10%) | 498,015 |
| 18 Mar 2004 | INR | 50 | 50 | 48 | 48.05 | 9.61 | -1.15 (-2.34%) | 238,825 |
| 17 Mar 2004 | INR | 49.9 | 51.5 | 48.8 | 49.2 | 9.84 | +0.45 (+0.92%) | 365,030 |
| 16 Mar 2004 | INR | 50.5 | 50.85 | 48.5 | 48.75 | 9.75 | -1.35 (-2.69%) | 358,245 |
| 15 Mar 2004 | INR | 53.5 | 53.85 | 50 | 50.1 | 10.02 | -2.2 (-4.21%) | 326,100 |
| 12 Mar 2004 | INR | 52.6 | 52.75 | 51 | 52.3 | 10.46 | +0.35 (+0.67%) | 273,620 |
| 11 Mar 2004 | INR | 53.5 | 54.9 | 51.5 | 51.95 | 10.39 | -1.4 (-2.62%) | 278,090 |
| 10 Mar 2004 | INR | 52.15 | 54 | 52.15 | 53.35 | 10.67 | -0.05 (-0.09%) | 251,325 |
| 9 Mar 2004 | INR | 54.15 | 54.5 | 53.1 | 53.4 | 10.68 | -1.65 (-3.00%) | 237,370 |
| 8 Mar 2004 | INR | 55.4 | 55.45 | 53.5 | 55.05 | 11.01 | +0.75 (+1.38%) | 372,500 |
| 5 Mar 2004 | INR | 55.9 | 56 | 53.85 | 54.3 | 10.86 | -1.35 (-2.43%) | 306,250 |
| 4 Mar 2004 | INR | 54.5 | 56.4 | 54 | 55.65 | 11.13 | +1.85 (+3.44%) | 1,005,630 |
| 3 Mar 2004 | INR | 51.15 | 54.85 | 51.15 | 53.8 | 10.76 | +2.15 (+4.16%) | 738,765 |
| 2 Mar 2004 | INR | 51.65 | 51.65 | 51.65 | 51.65 | 10.33 | 0.0 (0.0%) | 0 |
