| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 35.5 | 36.5 | 34.6 | 36.45 | 3.645 | +1.35 (+3.85%) | 11,680 |
| 21 Apr 2004 | INR | 34.5 | 36 | 33.5 | 35.1 | 3.51 | +0.5 (+1.45%) | 12,195 |
| 20 Apr 2004 | INR | 32 | 35.5 | 32 | 34.6 | 3.46 | +1 (+2.98%) | 15,485 |
| 19 Apr 2004 | INR | 31 | 34.15 | 29.5 | 33.6 | 3.36 | +3 (+9.80%) | 11,302 |
| 16 Apr 2004 | INR | 30.5 | 31.75 | 30 | 30.6 | 3.06 | +0.25 (+0.82%) | 5,750 |
| 15 Apr 2004 | INR | 28.6 | 30.4 | 28.6 | 30.35 | 3.035 | +0.65 (+2.19%) | 1,600 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 29.7 | 2.97 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 30 | 30 | 28.6 | 29.7 | 2.97 | -0.2 (-0.67%) | 4,105 |
| 12 Apr 2004 | INR | 29.5 | 31.5 | 29 | 29.9 | 2.99 | +0.5 (+1.70%) | 3,650 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 29.4 | 2.94 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 28.1 | 29.5 | 28 | 29.4 | 2.94 | -0.15 (-0.51%) | 1,525 |
| 7 Apr 2004 | INR | 30.9 | 30.9 | 29 | 29.55 | 2.955 | -0.55 (-1.83%) | 3,400 |
| 6 Apr 2004 | INR | 31.45 | 31.45 | 29.7 | 30.1 | 3.01 | -1.35 (-4.29%) | 3,850 |
| 5 Apr 2004 | INR | 31.2 | 32.45 | 31.2 | 31.45 | 3.145 | +0.7 (+2.28%) | 4,967 |
| 2 Apr 2004 | INR | 29.35 | 31 | 29.35 | 30.75 | 3.075 | +1.45 (+4.95%) | 4,883 |
| 1 Apr 2004 | INR | 29 | 29.35 | 28.7 | 29.3 | 2.93 | +1.15 (+4.09%) | 2,950 |
| 31 Mar 2004 | INR | 28 | 28.8 | 27.5 | 28.15 | 2.815 | +0.2 (+0.72%) | 4,680 |
| 30 Mar 2004 | INR | 27.5 | 29.1 | 27.5 | 27.95 | 2.795 | +0.15 (+0.54%) | 8,200 |
| 29 Mar 2004 | INR | 29 | 29 | 27.5 | 27.8 | 2.78 | -0.55 (-1.94%) | 3,000 |
| 26 Mar 2004 | INR | 27 | 28.75 | 26.8 | 28.35 | 2.835 | +2.1 (+8%) | 8,460 |
| 25 Mar 2004 | INR | 23.15 | 26.3 | 23.15 | 26.25 | 2.625 | +2.15 (+8.92%) | 4,000 |
| 24 Mar 2004 | INR | 23.25 | 24.5 | 23 | 24.1 | 2.41 | +0.6 (+2.55%) | 6,550 |
| 23 Mar 2004 | INR | 22 | 23.75 | 21.55 | 23.5 | 2.35 | +1.65 (+7.55%) | 16,450 |
| 22 Mar 2004 | INR | 21 | 23.15 | 20.25 | 21.85 | 2.185 | +0.4 (+1.86%) | 12,522 |
| 19 Mar 2004 | INR | 22 | 22 | 20.8 | 21.45 | 2.145 | -0.55 (-2.50%) | 14,170 |
| 18 Mar 2004 | INR | 24 | 24.1 | 21.65 | 22 | 2.2 | -1.8 (-7.56%) | 17,400 |
| 17 Mar 2004 | INR | 25.9 | 26 | 23.25 | 23.8 | 2.38 | -0.2 (-0.83%) | 4,805 |
| 16 Mar 2004 | INR | 25.6 | 25.6 | 24 | 24 | 2.4 | -1.15 (-4.57%) | 8,700 |
| 15 Mar 2004 | INR | 25.4 | 26.3 | 25.15 | 25.15 | 2.515 | -2.75 (-9.86%) | 17,926 |
| 12 Mar 2004 | INR | 30 | 30 | 27.05 | 27.9 | 2.79 | -2.1 (-7%) | 18,375 |
