| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | INR | 6.05 | 6.6 | 6.05 | 6.55 | 1.31 | +0.54 (+8.99%) | 19,760 |
| 2 Apr 2004 | INR | 5.9 | 6.08 | 5.85 | 6.01 | 1.202 | -0.04 (-0.66%) | 4,095 |
| 1 Apr 2004 | INR | 5.25 | 6.2 | 5.25 | 6.05 | 1.21 | +0.8 (+15.24%) | 7,615 |
| 31 Mar 2004 | INR | 4.64 | 5.55 | 4.63 | 5.25 | 1.05 | +0.35 (+7.14%) | 22,913 |
| 30 Mar 2004 | INR | 5.5 | 5.5 | 4.67 | 4.9 | 0.98 | -0.05 (-1.01%) | 6,145 |
| 29 Mar 2004 | INR | 4.8 | 5 | 4.8 | 4.95 | 0.99 | -0.11 (-2.17%) | 2,195 |
| 26 Mar 2004 | INR | 5 | 5.2 | 4.8 | 5.06 | 1.012 | +0.4 (+8.58%) | 23,745 |
| 25 Mar 2004 | INR | 4.65 | 4.99 | 4.65 | 4.66 | 0.932 | +0.01 (+0.22%) | 17,963 |
| 24 Mar 2004 | INR | 4.55 | 4.65 | 4.3 | 4.65 | 0.93 | -0.2 (-4.12%) | 11,275 |
| 23 Mar 2004 | INR | 4.3 | 4.85 | 4.3 | 4.85 | 0.97 | +0.14 (+2.97%) | 3,960 |
| 22 Mar 2004 | INR | 4.8 | 4.8 | 4.6 | 4.71 | 0.942 | -0.29 (-5.80%) | 15,570 |
| 19 Mar 2004 | INR | 4.8 | 5.3 | 4.75 | 5 | 1 | -0.15 (-2.91%) | 3,350 |
| 18 Mar 2004 | INR | 5.2 | 5.3 | 5.15 | 5.15 | 1.03 | +0.04 (+0.78%) | 5,565 |
| 17 Mar 2004 | INR | 4.6 | 5.35 | 4.6 | 5.11 | 1.022 | +0.09 (+1.79%) | 5,240 |
| 16 Mar 2004 | INR | 5.65 | 6 | 4.51 | 5.02 | 1.004 | -0.6 (-10.68%) | 10,510 |
| 15 Mar 2004 | INR | 5.72 | 6 | 5.61 | 5.62 | 1.124 | -0.23 (-3.93%) | 17,153 |
| 12 Mar 2004 | INR | 5.84 | 5.89 | 5.81 | 5.85 | 1.17 | +0.04 (+0.69%) | 30,513 |
| 11 Mar 2004 | INR | 5.77 | 5.95 | 5.75 | 5.81 | 1.162 | -0.1 (-1.69%) | 26,435 |
| 10 Mar 2004 | INR | 5.95 | 5.99 | 5.36 | 5.91 | 1.182 | +0.01 (+0.17%) | 5,830 |
| 9 Mar 2004 | INR | 5.81 | 6 | 5.81 | 5.9 | 1.18 | +0.1 (+1.72%) | 1,940 |
| 8 Mar 2004 | INR | 6 | 6 | 5.8 | 5.8 | 1.16 | -0.2 (-3.33%) | 3,180 |
| 5 Mar 2004 | INR | 6.1 | 6.4 | 6 | 6 | 1.2 | -0.15 (-2.44%) | 15,556 |
| 4 Mar 2004 | INR | 7.1 | 7.1 | 6.1 | 6.15 | 1.23 | -0.68 (-9.96%) | 17,114 |
| 3 Mar 2004 | INR | 6.4 | 6.97 | 6.4 | 6.83 | 1.366 | +0.66 (+10.70%) | 6,336 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 6.17 | 1.234 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 6.1 | 6.2 | 6.02 | 6.17 | 1.234 | +0.05 (+0.82%) | 11,395 |
| 27 Feb 2004 | INR | 6.1 | 6.14 | 5.94 | 6.12 | 1.224 | -0.13 (-2.08%) | 21,090 |
| 26 Feb 2004 | INR | 6 | 6.25 | 6 | 6.25 | 1.25 | +0.25 (+4.17%) | 11,000 |
| 25 Feb 2004 | INR | 6.01 | 6.3 | 5.91 | 6 | 1.2 | -0.38 (-5.96%) | 17,000 |
| 24 Feb 2004 | INR | 6 | 6.4 | 5.9 | 6.38 | 1.276 | +0.4 (+6.69%) | 9,601 |
