| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 152.4 | 156.5 | 147.4 | 148.06 | 148.06 | -7.08 (-4.56%) | 90,624 |
| 9 Apr 2004 | INR | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 147.2 | 156.06 | 146.1 | 155.14 | 155.14 | +6.54 (+4.40%) | 77,676 |
| 7 Apr 2004 | INR | 152 | 156 | 148.06 | 148.6 | 148.6 | -1.96 (-1.30%) | 26,898 |
| 6 Apr 2004 | INR | 157.8 | 157.8 | 149.6 | 150.56 | 150.56 | -2.88 (-1.88%) | 24,506 |
| 5 Apr 2004 | INR | 156.56 | 161 | 152.5 | 153.44 | 153.44 | -3.12 (-1.99%) | 49,700 |
| 2 Apr 2004 | INR | 160.1 | 160.1 | 153.5 | 156.56 | 156.56 | -2.94 (-1.84%) | 101,400 |
| 1 Apr 2004 | INR | 157.4 | 159.5 | 154 | 159.5 | 159.5 | +7.6 (+5.00%) | 109,894 |
| 31 Mar 2004 | INR | 148 | 151.9 | 146.5 | 151.9 | 151.9 | +7.26 (+5.02%) | 93,484 |
| 30 Mar 2004 | INR | 142 | 144.64 | 141.8 | 144.64 | 144.64 | +6.88 (+4.99%) | 53,540 |
| 29 Mar 2004 | INR | 134.86 | 137.76 | 134 | 137.76 | 137.76 | +6.62 (+5.05%) | 53,170 |
| 26 Mar 2004 | INR | 125 | 131.14 | 120.1 | 131.14 | 131.14 | +6.24 (+5.00%) | 42,016 |
| 25 Mar 2004 | INR | 123 | 126.5 | 120.26 | 124.9 | 124.9 | +2.34 (+1.91%) | 108,216 |
| 24 Mar 2004 | INR | 130.5 | 131 | 122.34 | 122.56 | 122.56 | -6.2 (-4.82%) | 78,790 |
| 23 Mar 2004 | INR | 137 | 137 | 128.76 | 128.76 | 128.76 | -6.74 (-4.97%) | 91,526 |
| 22 Mar 2004 | INR | 139 | 140 | 134 | 135.5 | 135.5 | -3.1 (-2.24%) | 49,490 |
| 19 Mar 2004 | INR | 138.56 | 141 | 136.5 | 138.6 | 138.6 | -1.5 (-1.07%) | 21,968 |
| 18 Mar 2004 | INR | 145 | 145.44 | 138.1 | 140.1 | 140.1 | -1.9 (-1.34%) | 46,994 |
| 17 Mar 2004 | INR | 134.26 | 142.5 | 134 | 142 | 142 | +6.3 (+4.64%) | 74,824 |
| 16 Mar 2004 | INR | 136.1 | 141.26 | 132.06 | 135.7 | 135.7 | -1 (-0.73%) | 79,992 |
| 15 Mar 2004 | INR | 145 | 145.9 | 136 | 136.7 | 136.7 | -6.24 (-4.37%) | 51,982 |
| 12 Mar 2004 | INR | 136.5 | 144.5 | 133.5 | 142.94 | 142.94 | +3.58 (+2.57%) | 104,794 |
| 11 Mar 2004 | INR | 141.56 | 144 | 138 | 139.36 | 139.36 | -3.14 (-2.20%) | 57,492 |
| 10 Mar 2004 | INR | 145 | 149 | 140.1 | 142.5 | 142.5 | -3.3 (-2.26%) | 52,328 |
| 9 Mar 2004 | INR | 150 | 151 | 145 | 145.8 | 145.8 | -6.3 (-4.14%) | 25,976 |
| 8 Mar 2004 | INR | 152 | 155 | 149 | 152.1 | 152.1 | +1.74 (+1.16%) | 25,534 |
| 5 Mar 2004 | INR | 150.1 | 153 | 149 | 150.36 | 150.36 | +1.76 (+1.18%) | 159,602 |
| 4 Mar 2004 | INR | 156 | 158 | 147.5 | 148.6 | 148.6 | -6.5 (-4.19%) | 25,990 |
| 3 Mar 2004 | INR | 152 | 157 | 150.1 | 155.1 | 155.1 | +4.24 (+2.81%) | 77,808 |
| 2 Mar 2004 | INR | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | 0.0 (0.0%) | 0 |
