| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | INR | 12 | 13 | 12 | 12.8 | 12.8 | +0.55 (+4.49%) | 36,836 |
| 2 Apr 2004 | INR | 12.4 | 12.5 | 11.6 | 12.25 | 12.25 | +0.45 (+3.81%) | 36,519 |
| 1 Apr 2004 | INR | 11.2 | 12.45 | 10.9 | 11.8 | 11.8 | +1.15 (+10.80%) | 25,158 |
| 31 Mar 2004 | INR | 10.7 | 11.4 | 10.6 | 10.65 | 10.65 | -0.35 (-3.18%) | 16,352 |
| 30 Mar 2004 | INR | 10.05 | 11 | 10.05 | 11 | 11 | +0.7 (+6.80%) | 11,030 |
| 29 Mar 2004 | INR | 9.6 | 10.7 | 9.6 | 10.3 | 10.3 | +0.25 (+2.49%) | 12,950 |
| 26 Mar 2004 | INR | 10.4 | 10.75 | 10.05 | 10.05 | 10.05 | +0.2 (+2.03%) | 40,365 |
| 25 Mar 2004 | INR | 9.05 | 10.4 | 9.05 | 9.85 | 9.85 | 0.0 (0.0%) | 17,291 |
| 24 Mar 2004 | INR | 9.65 | 10.35 | 9.6 | 9.85 | 9.85 | -0.35 (-3.43%) | 9,770 |
| 23 Mar 2004 | INR | 10.05 | 10.5 | 10 | 10.2 | 10.2 | 0.0 (0.0%) | 22,866 |
| 22 Mar 2004 | INR | 10.55 | 10.9 | 10.15 | 10.2 | 10.2 | -0.9 (-8.11%) | 11,365 |
| 19 Mar 2004 | INR | 10.8 | 11.15 | 10.8 | 11.1 | 11.1 | -0.2 (-1.77%) | 9,552 |
| 18 Mar 2004 | INR | 11.5 | 11.5 | 10.75 | 11.3 | 11.3 | +0.35 (+3.20%) | 8,595 |
| 17 Mar 2004 | INR | 11.35 | 11.35 | 10.8 | 10.95 | 10.95 | +0.1 (+0.92%) | 4,533 |
| 16 Mar 2004 | INR | 11.3 | 11.5 | 10.75 | 10.85 | 10.85 | -0.6 (-5.24%) | 14,578 |
| 15 Mar 2004 | INR | 11.85 | 11.95 | 11.15 | 11.45 | 11.45 | -0.2 (-1.72%) | 13,915 |
| 12 Mar 2004 | INR | 11.65 | 11.8 | 11.3 | 11.65 | 11.65 | -0.25 (-2.10%) | 19,608 |
| 11 Mar 2004 | INR | 11.65 | 12.25 | 11.65 | 11.9 | 11.9 | -0.3 (-2.46%) | 22,504 |
| 10 Mar 2004 | INR | 12.5 | 12.5 | 11.9 | 12.2 | 12.2 | -0.05 (-0.41%) | 30,911 |
| 9 Mar 2004 | INR | 12.55 | 12.6 | 12.25 | 12.25 | 12.25 | -0.3 (-2.39%) | 8,889 |
| 8 Mar 2004 | INR | 12.15 | 12.85 | 12.15 | 12.55 | 12.55 | -0.25 (-1.95%) | 10,735 |
| 5 Mar 2004 | INR | 12.55 | 13.15 | 12.55 | 12.8 | 12.8 | -0.1 (-0.78%) | 19,325 |
| 4 Mar 2004 | INR | 12.75 | 13.2 | 12.55 | 12.9 | 12.9 | +0.15 (+1.18%) | 46,080 |
| 3 Mar 2004 | INR | 12.2 | 12.9 | 12.2 | 12.75 | 12.75 | -0.45 (-3.41%) | 10,215 |
| 1 Mar 2004 | INR | 13 | 13.35 | 12.5 | 13.2 | 13.2 | +0.35 (+2.72%) | 35,325 |
| 27 Feb 2004 | INR | 13.25 | 13.5 | 12.05 | 12.85 | 12.85 | -0.6 (-4.46%) | 34,532 |
| 26 Feb 2004 | INR | 13.15 | 13.45 | 12.9 | 13.45 | 13.45 | +0.95 (+7.60%) | 12,200 |
| 25 Feb 2004 | INR | 12.9 | 13.25 | 12.5 | 12.5 | 12.5 | -0.8 (-6.02%) | 23,973 |
| 24 Feb 2004 | INR | 13.5 | 13.5 | 13.05 | 13.3 | 13.3 | -0.1 (-0.75%) | 11,807 |
| 23 Feb 2004 | INR | 13.3 | 13.9 | 13.15 | 13.4 | 13.4 | -0.35 (-2.55%) | 15,300 |
