| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | INR | 51.5 | 51.6 | 48.9 | 49 | 4.9 | -0.6 (-1.21%) | 181,910 |
| 12 Apr 2004 | INR | 51.3 | 51.6 | 49 | 49.6 | 4.96 | +1.6 (+3.33%) | 379,640 |
| 9 Apr 2004 | INR | 48 | 48 | 48 | 48 | 4.8 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 49 | 50 | 48 | 48 | 4.8 | -0.6 (-1.23%) | 136,300 |
| 7 Apr 2004 | INR | 50.5 | 53 | 48 | 48.6 | 4.86 | -0.5 (-1.02%) | 201,630 |
| 6 Apr 2004 | INR | 50 | 52 | 48.5 | 49.1 | 4.91 | -0.4 (-0.81%) | 410,240 |
| 5 Apr 2004 | INR | 45 | 50 | 45 | 49.5 | 4.95 | +4 (+8.79%) | 340,030 |
| 2 Apr 2004 | INR | 46.5 | 48 | 44.7 | 45.5 | 4.55 | +0.2 (+0.44%) | 523,060 |
| 1 Apr 2004 | INR | 42.4 | 45.3 | 42 | 45.3 | 4.53 | +4.2 (+10.22%) | 275,680 |
| 31 Mar 2004 | INR | 41.9 | 42.8 | 41 | 41.1 | 4.11 | +0.2 (+0.49%) | 381,500 |
| 30 Mar 2004 | INR | 41.5 | 42.5 | 40.5 | 40.9 | 4.09 | -0.8 (-1.92%) | 267,460 |
| 29 Mar 2004 | INR | 41.8 | 42.7 | 41.1 | 41.7 | 4.17 | +1.4 (+3.47%) | 164,750 |
| 26 Mar 2004 | INR | 39.9 | 41 | 39.5 | 40.3 | 4.03 | +1.5 (+3.87%) | 311,770 |
| 25 Mar 2004 | INR | 41 | 41.5 | 37 | 38.8 | 3.88 | -1.2 (-3%) | 330,310 |
| 24 Mar 2004 | INR | 45 | 45 | 39.5 | 40 | 4 | -2.4 (-5.66%) | 252,860 |
| 23 Mar 2004 | INR | 45.5 | 45.5 | 42 | 42.4 | 4.24 | -2.5 (-5.57%) | 95,420 |
| 22 Mar 2004 | INR | 47.9 | 47.9 | 43.2 | 44.9 | 4.49 | -1.9 (-4.06%) | 475,970 |
| 19 Mar 2004 | INR | 48 | 48.2 | 45.5 | 46.8 | 4.68 | +0.7 (+1.52%) | 399,200 |
| 18 Mar 2004 | INR | 47.2 | 47.5 | 46 | 46.1 | 4.61 | -0.5 (-1.07%) | 159,780 |
| 17 Mar 2004 | INR | 47.8 | 48 | 46.3 | 46.6 | 4.66 | -0.8 (-1.69%) | 136,160 |
| 16 Mar 2004 | INR | 49 | 49.6 | 47 | 47.4 | 4.74 | -1 (-2.07%) | 152,830 |
| 15 Mar 2004 | INR | 50 | 52 | 48 | 48.4 | 4.84 | +0.4 (+0.83%) | 218,090 |
| 12 Mar 2004 | INR | 51 | 51 | 47.5 | 48 | 4.8 | -0.6 (-1.23%) | 218,980 |
| 11 Mar 2004 | INR | 52 | 52 | 48 | 48.6 | 4.86 | -2.1 (-4.14%) | 275,770 |
| 10 Mar 2004 | INR | 50.1 | 51.6 | 49 | 50.7 | 5.07 | +0.4 (+0.80%) | 361,040 |
| 9 Mar 2004 | INR | 51.1 | 51.5 | 50.1 | 50.3 | 5.03 | -0.6 (-1.18%) | 496,910 |
| 8 Mar 2004 | INR | 53.2 | 53.5 | 50.9 | 50.9 | 5.09 | -0.3 (-0.59%) | 226,980 |
| 5 Mar 2004 | INR | 57.4 | 57.4 | 50.7 | 51.2 | 5.12 | -1 (-1.92%) | 305,880 |
| 4 Mar 2004 | INR | 55 | 55 | 52 | 52.2 | 5.22 | -1.2 (-2.25%) | 279,910 |
| 3 Mar 2004 | INR | 47.9 | 53.4 | 47.8 | 53.4 | 5.34 | +4.9 (+10.10%) | 571,430 |
