| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 327 | 340 | 327 | 333.1 | 66.62 | +3.2 (+0.97%) | 160,500 |
| 9 Apr 2004 | INR | 329.9 | 329.9 | 329.9 | 329.9 | 65.98 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 326 | 332 | 321.2 | 329.9 | 65.98 | +7.3 (+2.26%) | 137,780 |
| 7 Apr 2004 | INR | 328 | 328 | 319.1 | 322.6 | 64.52 | 0.0 (0.0%) | 114,050 |
| 6 Apr 2004 | INR | 327.1 | 327.1 | 320 | 322.6 | 64.52 | -8 (-2.42%) | 56,260 |
| 5 Apr 2004 | INR | 330.5 | 335.5 | 328 | 330.6 | 66.12 | +3.5 (+1.07%) | 120,760 |
| 2 Apr 2004 | INR | 327.5 | 330 | 323.5 | 327.1 | 65.42 | +3.6 (+1.11%) | 181,200 |
| 1 Apr 2004 | INR | 315 | 326.3 | 313.1 | 323.5 | 64.7 | +13.5 (+4.35%) | 174,810 |
| 31 Mar 2004 | INR | 310.1 | 314 | 308 | 310 | 62 | +0.7 (+0.23%) | 91,960 |
| 30 Mar 2004 | INR | 310.2 | 316 | 306.8 | 309.3 | 61.86 | +1.7 (+0.55%) | 242,360 |
| 29 Mar 2004 | INR | 311.7 | 317.4 | 305 | 307.6 | 61.52 | +2.1 (+0.69%) | 248,630 |
| 26 Mar 2004 | INR | 302.8 | 308 | 300 | 305.5 | 61.1 | +8.7 (+2.93%) | 327,360 |
| 25 Mar 2004 | INR | 300.8 | 303 | 295 | 296.8 | 59.36 | 0.0 (0.0%) | 646,190 |
| 24 Mar 2004 | INR | 292.3 | 302 | 292 | 296.8 | 59.36 | +4.3 (+1.47%) | 169,560 |
| 23 Mar 2004 | INR | 286 | 295 | 280 | 292.5 | 58.5 | +1.4 (+0.48%) | 235,440 |
| 22 Mar 2004 | INR | 300.5 | 306 | 290 | 291.1 | 58.22 | -15 (-4.90%) | 201,520 |
| 19 Mar 2004 | INR | 306 | 311 | 305.2 | 306.1 | 61.22 | +1 (+0.33%) | 258,210 |
| 18 Mar 2004 | INR | 310.5 | 314.5 | 302.9 | 305.1 | 61.02 | -4.4 (-1.42%) | 211,380 |
| 17 Mar 2004 | INR | 312 | 319.8 | 307 | 309.5 | 61.9 | -2.9 (-0.93%) | 265,710 |
| 16 Mar 2004 | INR | 330 | 330 | 305.5 | 312.4 | 62.48 | -18.3 (-5.53%) | 293,770 |
| 15 Mar 2004 | INR | 351.3 | 351.4 | 326.3 | 330.7 | 66.14 | -18.2 (-5.22%) | 225,640 |
| 12 Mar 2004 | INR | 350 | 355 | 340.6 | 348.9 | 69.78 | -1.4 (-0.40%) | 490,420 |
| 11 Mar 2004 | INR | 356 | 368.8 | 348 | 350.3 | 70.06 | -4.4 (-1.24%) | 910,500 |
| 10 Mar 2004 | INR | 356.3 | 356.3 | 354.7 | 354.7 | 70.94 | +12 (+3.50%) | 1,396,200 |
| 9 Mar 2004 | INR | 350 | 354.7 | 336.3 | 342.7 | 68.54 | -9.1 (-2.59%) | 122,260 |
| 8 Mar 2004 | INR | 349.9 | 358 | 348.1 | 351.8 | 70.36 | +4.2 (+1.21%) | 237,760 |
| 5 Mar 2004 | INR | 348.8 | 355 | 345 | 347.6 | 69.52 | +5.9 (+1.73%) | 380,820 |
| 4 Mar 2004 | INR | 331 | 349 | 330 | 341.7 | 68.34 | +13.9 (+4.24%) | 497,500 |
| 3 Mar 2004 | INR | 315 | 338.5 | 315 | 327.8 | 65.56 | +13.2 (+4.20%) | 129,750 |
| 2 Mar 2004 | INR | 314.6 | 314.6 | 314.6 | 314.6 | 62.92 | 0.0 (0.0%) | 0 |
