| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 580 | 599.8 | 575 | 583.85 | 583.85 | -5.15 (-0.87%) | 27,802 |
| 9 Apr 2004 | INR | 589 | 589 | 589 | 589 | 589 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 588 | 599.8 | 585 | 589 | 589 | -2.55 (-0.43%) | 61,330 |
| 7 Apr 2004 | INR | 604 | 609 | 586.35 | 591.55 | 591.55 | -7 (-1.17%) | 31,428 |
| 6 Apr 2004 | INR | 608 | 620 | 596 | 598.55 | 598.55 | -9.05 (-1.49%) | 63,948 |
| 5 Apr 2004 | INR | 614 | 614.05 | 600.25 | 607.6 | 607.6 | +8.85 (+1.48%) | 128,177 |
| 2 Apr 2004 | INR | 588 | 607.95 | 585 | 598.75 | 598.75 | +10.4 (+1.77%) | 103,808 |
| 1 Apr 2004 | INR | 581 | 590 | 567 | 588.35 | 588.35 | +15.15 (+2.64%) | 121,190 |
| 31 Mar 2004 | INR | 577 | 590.45 | 570 | 573.2 | 573.2 | +3.1 (+0.54%) | 147,011 |
| 30 Mar 2004 | INR | 585 | 590 | 567.2 | 570.1 | 570.1 | -12.75 (-2.19%) | 75,107 |
| 29 Mar 2004 | INR | 581 | 588 | 571.15 | 582.85 | 582.85 | +4.6 (+0.80%) | 107,708 |
| 26 Mar 2004 | INR | 580 | 583.5 | 563 | 578.25 | 578.25 | +27.2 (+4.94%) | 164,458 |
| 25 Mar 2004 | INR | 563.3 | 590 | 542.65 | 551.05 | 551.05 | -12.65 (-2.24%) | 174,225 |
| 24 Mar 2004 | INR | 571 | 576.9 | 560 | 563.7 | 563.7 | -12.15 (-2.11%) | 62,286 |
| 23 Mar 2004 | INR | 582 | 584.75 | 571 | 575.85 | 575.85 | -10.25 (-1.75%) | 59,413 |
| 22 Mar 2004 | INR | 602 | 604 | 580.1 | 586.1 | 586.1 | -14.95 (-2.49%) | 83,947 |
| 19 Mar 2004 | INR | 598 | 607.85 | 591.3 | 601.05 | 601.05 | +4 (+0.67%) | 86,450 |
| 18 Mar 2004 | INR | 610 | 616 | 590.1 | 597.05 | 597.05 | -9.3 (-1.53%) | 48,885 |
| 17 Mar 2004 | INR | 612 | 617.5 | 602.25 | 606.35 | 606.35 | -1.9 (-0.31%) | 32,960 |
| 16 Mar 2004 | INR | 604 | 613.5 | 600 | 608.25 | 608.25 | -3.9 (-0.64%) | 67,380 |
| 15 Mar 2004 | INR | 640 | 644.7 | 600 | 612.15 | 612.15 | -23.95 (-3.77%) | 94,573 |
| 12 Mar 2004 | INR | 621 | 645 | 620.05 | 636.1 | 636.1 | +7 (+1.11%) | 97,007 |
| 11 Mar 2004 | INR | 649 | 649 | 627 | 629.1 | 629.1 | -22.3 (-3.42%) | 37,308 |
| 10 Mar 2004 | INR | 655 | 655 | 621.15 | 651.4 | 651.4 | -3.95 (-0.60%) | 54,728 |
| 9 Mar 2004 | INR | 677 | 677 | 636 | 655.35 | 655.35 | -19.8 (-2.93%) | 84,889 |
| 8 Mar 2004 | INR | 687 | 689 | 668 | 675.15 | 675.15 | -10.35 (-1.51%) | 96,341 |
| 5 Mar 2004 | INR | 693 | 696 | 685 | 685.5 | 685.5 | -5 (-0.72%) | 61,114 |
| 4 Mar 2004 | INR | 690 | 709 | 680 | 690.5 | 690.5 | +3.6 (+0.52%) | 81,833 |
| 3 Mar 2004 | INR | 683 | 691 | 680 | 686.9 | 686.9 | +4.45 (+0.65%) | 31,882 |
| 2 Mar 2004 | INR | 682.45 | 682.45 | 682.45 | 682.45 | 682.45 | 0.0 (0.0%) | 0 |
