| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | INR | 25.2 | 25.5 | 24.07 | 24.28 | 24.28 | -0.64 (-2.57%) | 2,879,386 |
| 22 Apr 2004 | INR | 25.3 | 25.45 | 24.75 | 24.92 | 24.92 | -0.32 (-1.27%) | 2,698,019 |
| 21 Apr 2004 | INR | 24.69 | 25.5 | 24.29 | 25.24 | 25.24 | +0.42 (+1.69%) | 4,402,302 |
| 20 Apr 2004 | INR | 26.09 | 26.3 | 24.4 | 24.82 | 24.82 | -0.98 (-3.80%) | 7,626,051 |
| 19 Apr 2004 | INR | 25.2 | 26.75 | 24.96 | 25.8 | 25.8 | +3.85 (+17.54%) | 14,265,990 |
| 16 Apr 2004 | INR | 21.45 | 22.1 | 21.15 | 21.95 | 21.95 | +0.8 (+3.78%) | 4,836,019 |
| 15 Apr 2004 | INR | 21.19 | 21.6 | 20.66 | 21.15 | 21.15 | +0.36 (+1.73%) | 4,158,323 |
| 14 Apr 2004 | INR | 0 | 0 | 0 | 20.79 | 20.79 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | INR | 21.39 | 21.5 | 20.15 | 20.79 | 20.79 | -0.36 (-1.70%) | 4,580,834 |
| 12 Apr 2004 | INR | 20 | 22.05 | 19.8 | 21.15 | 21.15 | +1.42 (+7.20%) | 10,410,547 |
| 9 Apr 2004 | INR | 0 | 0 | 0 | 19.73 | 19.73 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 20.09 | 20.1 | 19.4 | 19.73 | 19.73 | -0.25 (-1.25%) | 4,100,013 |
| 7 Apr 2004 | INR | 20 | 20.28 | 19.41 | 19.98 | 19.98 | +0.26 (+1.32%) | 7,208,831 |
| 6 Apr 2004 | INR | 20 | 20.74 | 19 | 19.72 | 19.72 | +0.68 (+3.57%) | 9,188,432 |
| 5 Apr 2004 | INR | 17.5 | 20.1 | 17.01 | 19.04 | 19.04 | +2.13 (+12.60%) | 14,962,413 |
| 2 Apr 2004 | INR | 15.3 | 17.2 | 15.3 | 16.91 | 16.91 | +1.67 (+10.96%) | 6,081,639 |
| 1 Apr 2004 | INR | 14.85 | 15.38 | 14.8 | 15.24 | 15.24 | +0.49 (+3.32%) | 1,491,614 |
| 31 Mar 2004 | INR | 14.8 | 15 | 14.65 | 14.75 | 14.75 | 0.0 (0.0%) | 958,833 |
| 30 Mar 2004 | INR | 14.65 | 15.15 | 14.6 | 14.75 | 14.75 | +0.2 (+1.37%) | 1,416,473 |
| 29 Mar 2004 | INR | 14.75 | 14.95 | 14.45 | 14.55 | 14.55 | 0.0 (0.0%) | 2,551,808 |
