| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | INR | 375 | 394.8 | 375 | 393.15 | 196.575 | +13.3 (+3.50%) | 117 |
| 31 Mar 2004 | INR | 376 | 379.85 | 376 | 379.85 | 189.925 | +1.05 (+0.28%) | 118 |
| 30 Mar 2004 | INR | 395 | 395 | 378.8 | 378.8 | 189.4 | +8.75 (+2.36%) | 30 |
| 29 Mar 2004 | INR | 370 | 377 | 370 | 370.05 | 185.025 | +2.65 (+0.72%) | 60 |
| 26 Mar 2004 | INR | 360 | 374.8 | 360 | 367.4 | 183.7 | +8.5 (+2.37%) | 646 |
| 25 Mar 2004 | INR | 355 | 380 | 355 | 358.9 | 179.45 | +2.85 (+0.80%) | 483 |
| 24 Mar 2004 | INR | 355.1 | 357 | 355.1 | 356.05 | 178.025 | -4.1 (-1.14%) | 366 |
| 23 Mar 2004 | INR | 360.15 | 360.15 | 360.15 | 360.15 | 180.075 | -14.85 (-3.96%) | 905 |
| 22 Mar 2004 | INR | 370 | 375 | 364.4 | 375 | 187.5 | +7 (+1.90%) | 332 |
| 19 Mar 2004 | INR | 360.15 | 382.85 | 360.15 | 368 | 184 | 0.0 (0.0%) | 184 |
| 18 Mar 2004 | INR | 362 | 368 | 361 | 368 | 184 | +1.85 (+0.51%) | 150 |
| 17 Mar 2004 | INR | 0 | 0 | 0 | 366.15 | 183.075 | 0.0 (0.0%) | 0 |
| 16 Mar 2004 | INR | 375 | 375 | 366.15 | 366.15 | 183.075 | -6.75 (-1.81%) | 227 |
| 15 Mar 2004 | INR | 385 | 385 | 370 | 372.9 | 186.45 | -20.95 (-5.32%) | 200 |
| 12 Mar 2004 | INR | 400 | 400 | 375 | 393.85 | 196.925 | +18.85 (+5.03%) | 300 |
| 11 Mar 2004 | INR | 375 | 375 | 375 | 375 | 187.5 | +3 (+0.81%) | 259 |
| 10 Mar 2004 | INR | 361 | 380 | 353 | 372 | 186 | -13 (-3.38%) | 214 |
| 9 Mar 2004 | INR | 396 | 396 | 385 | 385 | 192.5 | -2.85 (-0.73%) | 40 |
| 8 Mar 2004 | INR | 366.15 | 387.85 | 366.15 | 387.85 | 193.925 | -6.15 (-1.56%) | 597 |
| 5 Mar 2004 | INR | 388.85 | 394 | 385 | 394 | 197 | +4.75 (+1.22%) | 75 |
| 4 Mar 2004 | INR | 356.15 | 390 | 356.15 | 389.25 | 194.625 | +15.05 (+4.02%) | 220 |
| 3 Mar 2004 | INR | 360.05 | 394.95 | 360.05 | 374.2 | 187.1 | -19.8 (-5.03%) | 124 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 394 | 197 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 398.95 | 398.95 | 380 | 394 | 197 | +15.55 (+4.11%) | 28 |
| 27 Feb 2004 | INR | 381 | 396 | 378.05 | 378.45 | 189.225 | -0.8 (-0.21%) | 382 |
| 26 Feb 2004 | INR | 399.9 | 399.9 | 377.1 | 379.25 | 189.625 | -0.75 (-0.20%) | 23 |
| 25 Feb 2004 | INR | 385 | 385 | 380 | 380 | 190 | -2 (-0.52%) | 78 |
| 24 Feb 2004 | INR | 388 | 388 | 380 | 382 | 191 | +4.15 (+1.10%) | 35 |
| 23 Feb 2004 | INR | 395 | 395 | 377 | 377.85 | 188.925 | -4.15 (-1.09%) | 373 |
| 20 Feb 2004 | INR | 399.85 | 399.85 | 381.55 | 382 | 191 | -18 (-4.50%) | 35 |
