| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | INR | 338.3 | 347.7 | 337.5 | 346.05 | 346.05 | +9.1 (+2.70%) | 7,090,000 |
| 12 Apr 2004 | INR | 338.8 | 343.8 | 335.3 | 336.95 | 336.95 | +0.55 (+0.16%) | 6,130,000 |
| 9 Apr 2004 | INR | 336.4 | 336.4 | 336.4 | 336.4 | 336.4 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 338 | 346.4 | 331.1 | 336.4 | 336.4 | -2.05 (-0.61%) | 14,260,000 |
| 7 Apr 2004 | INR | 342 | 343.8 | 334.6 | 338.45 | 338.45 | +0.1 (+0.03%) | 10,470,000 |
| 6 Apr 2004 | INR | 340 | 342.9 | 329.25 | 338.35 | 338.35 | -1.1 (-0.32%) | 14,000,000 |
| 5 Apr 2004 | INR | 342 | 352.75 | 335.65 | 339.45 | 339.45 | -0.4 (-0.12%) | 16,760,000 |
| 2 Apr 2004 | INR | 335 | 343.5 | 335 | 339.85 | 339.85 | +6.6 (+1.98%) | 14,220,000 |
| 1 Apr 2004 | INR | 340 | 343.35 | 329.1 | 333.25 | 333.25 | -1.1 (-0.33%) | 20,960,000 |
| 31 Mar 2004 | INR | 340 | 349.8 | 332.65 | 334.35 | 334.35 | -15 (-4.29%) | 16,180,000 |
| 30 Mar 2004 | INR | 332.1 | 353.8 | 326 | 349.35 | 349.35 | +18.65 (+5.64%) | 26,110,000 |
| 29 Mar 2004 | INR | 335 | 342.4 | 325.35 | 330.7 | 330.7 | -1.6 (-0.48%) | 18,640,000 |
| 26 Mar 2004 | INR | 305 | 336.8 | 303 | 332.3 | 332.3 | +26.8 (+8.77%) | 24,190,000 |
| 25 Mar 2004 | INR | 290.65 | 311.4 | 289.55 | 305.5 | 305.5 | +16 (+5.53%) | 25,800,000 |
| 24 Mar 2004 | INR | 284 | 294.9 | 278.1 | 289.5 | 289.5 | +9.4 (+3.36%) | 7,510,000 |
| 23 Mar 2004 | INR | 280.4 | 285 | 273.25 | 280.1 | 280.1 | -0.65 (-0.23%) | 5,030,000 |
| 22 Mar 2004 | INR | 288.8 | 288.8 | 276.5 | 280.75 | 280.75 | -7.65 (-2.65%) | 6,160,000 |
| 19 Mar 2004 | INR | 281 | 292.85 | 280 | 288.4 | 288.4 | +6.1 (+2.16%) | 8,740,000 |
| 18 Mar 2004 | INR | 279.8 | 288.8 | 277.25 | 282.3 | 282.3 | +3.6 (+1.29%) | 15,350,000 |
| 17 Mar 2004 | INR | 264 | 281.9 | 264 | 278.7 | 278.7 | +16.95 (+6.48%) | 15,060,000 |
| 16 Mar 2004 | INR | 257 | 268.5 | 254.6 | 261.75 | 261.75 | -1 (-0.38%) | 8,090,000 |
| 15 Mar 2004 | INR | 276.5 | 281.95 | 256.15 | 262.75 | 262.75 | -11.05 (-4.04%) | 9,740,000 |
| 12 Mar 2004 | INR | 263.8 | 275.5 | 255.75 | 273.8 | 273.8 | +8.05 (+3.03%) | 9,110,000 |
| 11 Mar 2004 | INR | 258.5 | 270.8 | 258.25 | 265.75 | 265.75 | +2.8 (+1.06%) | 10,440,000 |
| 10 Mar 2004 | INR | 274.7 | 274.7 | 262.15 | 262.95 | 262.95 | -8.25 (-3.04%) | 6,600,000 |
| 9 Mar 2004 | INR | 265.4 | 273.8 | 263 | 271.2 | 271.2 | +5.45 (+2.05%) | 12,770,000 |
| 8 Mar 2004 | INR | 253.25 | 267.8 | 252.55 | 265.75 | 265.75 | +14.15 (+5.62%) | 9,860,000 |
| 5 Mar 2004 | INR | 255.6 | 259.45 | 245 | 251.6 | 251.6 | -2.1 (-0.83%) | 9,250,000 |
| 4 Mar 2004 | INR | 251.4 | 258.55 | 249.65 | 253.7 | 253.7 | +4.7 (+1.89%) | 10,500,000 |
| 3 Mar 2004 | INR | 252 | 255.05 | 245.8 | 249 | 249 | -0.35 (-0.14%) | 6,520,000 |
