| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | INR | 83.3 | 83.6 | 79.55 | 81 | 16.2 | -1.75 (-2.11%) | 1,717,000 |
| 5 Apr 2004 | INR | 84 | 86 | 81.55 | 82.75 | 16.55 | +0.2 (+0.24%) | 2,993,595 |
| 2 Apr 2004 | INR | 77 | 83.65 | 76.55 | 82.55 | 16.51 | +6 (+7.84%) | 3,102,835 |
| 1 Apr 2004 | INR | 76.3 | 77.4 | 75.5 | 76.55 | 15.31 | +1.3 (+1.73%) | 965,095 |
| 31 Mar 2004 | INR | 76 | 76.5 | 74.25 | 75.25 | 15.05 | -0.4 (-0.53%) | 1,462,420 |
| 30 Mar 2004 | INR | 75.6 | 79 | 75.1 | 75.65 | 15.13 | +1.25 (+1.68%) | 2,871,100 |
| 29 Mar 2004 | INR | 69 | 75.8 | 69 | 74.4 | 14.88 | +6.15 (+9.01%) | 2,827,050 |
| 26 Mar 2004 | INR | 67.55 | 69.7 | 67.4 | 68.25 | 13.65 | +1.25 (+1.87%) | 1,029,570 |
| 25 Mar 2004 | INR | 67.8 | 71 | 66.2 | 67 | 13.4 | +0.25 (+0.37%) | 1,817,250 |
| 24 Mar 2004 | INR | 61.4 | 67.85 | 60.15 | 66.75 | 13.35 | +5.9 (+9.70%) | 2,732,215 |
| 23 Mar 2004 | INR | 61.9 | 62.95 | 59.3 | 60.85 | 12.17 | -2.35 (-3.72%) | 976,380 |
| 22 Mar 2004 | INR | 68.9 | 69 | 62.55 | 63.2 | 12.64 | -5.65 (-8.21%) | 816,425 |
| 19 Mar 2004 | INR | 71 | 71.85 | 68.3 | 68.85 | 13.77 | -2.1 (-2.96%) | 1,212,705 |
| 18 Mar 2004 | INR | 68 | 71.7 | 67.5 | 70.95 | 14.19 | +3.85 (+5.74%) | 2,180,340 |
| 17 Mar 2004 | INR | 67.8 | 68.3 | 66.55 | 67.1 | 13.42 | +0.7 (+1.05%) | 603,425 |
| 16 Mar 2004 | INR | 67.65 | 68.9 | 65.55 | 66.4 | 13.28 | -1.65 (-2.42%) | 779,300 |
| 15 Mar 2004 | INR | 71.7 | 72.5 | 66.3 | 68.05 | 13.61 | -2.85 (-4.02%) | 802,370 |
| 12 Mar 2004 | INR | 70.4 | 71.5 | 69.05 | 70.9 | 14.18 | +0.3 (+0.42%) | 694,750 |
| 11 Mar 2004 | INR | 72.5 | 72.7 | 70.05 | 70.6 | 14.12 | -2.2 (-3.02%) | 812,230 |
| 10 Mar 2004 | INR | 74.05 | 74.05 | 72.2 | 72.8 | 14.56 | -1.25 (-1.69%) | 813,985 |
| 9 Mar 2004 | INR | 76.15 | 76.15 | 73.5 | 74.05 | 14.81 | -1.9 (-2.50%) | 778,390 |
| 8 Mar 2004 | INR | 75.85 | 77 | 75.6 | 75.95 | 15.19 | +0.65 (+0.86%) | 1,030,210 |
| 5 Mar 2004 | INR | 76 | 76.3 | 74.75 | 75.3 | 15.06 | 0.0 (0.0%) | 1,186,710 |
| 4 Mar 2004 | INR | 79 | 79.45 | 74.4 | 75.3 | 15.06 | -2.95 (-3.77%) | 1,801,690 |
| 3 Mar 2004 | INR | 78.3 | 80.5 | 77 | 78.25 | 15.65 | +0.6 (+0.77%) | 2,286,465 |
| 2 Mar 2004 | INR | 77.65 | 77.65 | 77.65 | 77.65 | 15.53 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 77 | 78.4 | 76.5 | 77.65 | 15.53 | +1.45 (+1.90%) | 1,365,645 |
| 27 Feb 2004 | INR | 77.4 | 78.4 | 74.35 | 76.2 | 15.24 | -0.2 (-0.26%) | 2,025,485 |
| 26 Feb 2004 | INR | 78.85 | 79.7 | 75.5 | 76.4 | 15.28 | -1.25 (-1.61%) | 1,873,035 |
| 25 Feb 2004 | INR | 77.25 | 80.45 | 76.7 | 77.65 | 15.53 | +0.75 (+0.98%) | 3,947,415 |
