| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 794 | 869.5 | 790 | 857.8 | 171.56 | +73.15 (+9.32%) | 85,747 |
| 21 Apr 2004 | INR | 748 | 800 | 740 | 784.65 | 156.93 | +36.55 (+4.89%) | 68,972 |
| 20 Apr 2004 | INR | 744 | 750 | 730.1 | 748.1 | 149.62 | +18.75 (+2.57%) | 9,718 |
| 19 Apr 2004 | INR | 750 | 752.4 | 726 | 729.35 | 145.87 | -10.7 (-1.45%) | 11,316 |
| 16 Apr 2004 | INR | 735 | 780 | 712.3 | 740.05 | 148.01 | +10.25 (+1.40%) | 61,909 |
| 15 Apr 2004 | INR | 717 | 738.8 | 717 | 729.8 | 145.96 | +9.35 (+1.30%) | 24,777 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 720.45 | 144.09 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 727.6 | 727.6 | 706 | 720.45 | 144.09 | +7.35 (+1.03%) | 31,364 |
| 12 Apr 2004 | INR | 696 | 745 | 696 | 713.1 | 142.62 | +33.55 (+4.94%) | 59,984 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 679.55 | 135.91 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 655.2 | 688.9 | 655.2 | 679.55 | 135.91 | +21.15 (+3.21%) | 10,512 |
| 7 Apr 2004 | INR | 659.4 | 673.8 | 654.2 | 658.4 | 131.68 | +3.9 (+0.60%) | 30,059 |
| 6 Apr 2004 | INR | 663 | 664.4 | 650 | 654.5 | 130.9 | -3.5 (-0.53%) | 3,568 |
| 5 Apr 2004 | INR | 655 | 675 | 653 | 658 | 131.6 | +13.35 (+2.07%) | 13,095 |
| 2 Apr 2004 | INR | 688 | 710 | 642 | 644.65 | 128.93 | -0.25 (-0.04%) | 4,885 |
| 1 Apr 2004 | INR | 649.1 | 653.25 | 638.2 | 644.9 | 128.98 | -5.1 (-0.78%) | 16,043 |
| 31 Mar 2004 | INR | 650 | 655 | 645 | 650 | 130 | -4.25 (-0.65%) | 31,395 |
| 30 Mar 2004 | INR | 654.5 | 662 | 649.25 | 654.25 | 130.85 | +6.75 (+1.04%) | 14,207 |
| 29 Mar 2004 | INR | 646.5 | 662.5 | 641.2 | 647.5 | 129.5 | -1.3 (-0.20%) | 9,215 |
| 26 Mar 2004 | INR | 668.5 | 670 | 641 | 648.8 | 129.76 | -9.65 (-1.47%) | 6,999 |
| 25 Mar 2004 | INR | 678 | 679 | 656 | 658.45 | 131.69 | -0.45 (-0.07%) | 4,076 |
| 24 Mar 2004 | INR | 646 | 666 | 645 | 658.9 | 131.78 | -4.45 (-0.67%) | 4,815 |
| 23 Mar 2004 | INR | 660 | 670 | 630 | 663.35 | 132.67 | -8.35 (-1.24%) | 14,382 |
| 22 Mar 2004 | INR | 701 | 704 | 661 | 671.7 | 134.34 | +23.1 (+3.56%) | 6,876 |
| 19 Mar 2004 | INR | 655 | 655 | 633.6 | 648.6 | 129.72 | +8.3 (+1.30%) | 5,538 |
| 18 Mar 2004 | INR | 660 | 660 | 635.05 | 640.3 | 128.06 | -19.45 (-2.95%) | 3,355 |
| 17 Mar 2004 | INR | 650.1 | 669.8 | 650 | 659.75 | 131.95 | +4.75 (+0.73%) | 2,322 |
| 16 Mar 2004 | INR | 645.25 | 675 | 645.25 | 655 | 131 | -19.15 (-2.84%) | 1,968 |
| 15 Mar 2004 | INR | 670 | 680 | 662 | 674.15 | 134.83 | -16.35 (-2.37%) | 8,225 |
| 12 Mar 2004 | INR | 665 | 692 | 640 | 690.5 | 138.1 | +21.75 (+3.25%) | 16,682 |
