| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | INR | 75 | 76.95 | 69 | 76.5 | 76.5 | -0.2 (-0.26%) | 125,033 |
| 23 Apr 2004 | INR | 76.5 | 76.7 | 74.75 | 76.7 | 76.7 | +1 (+1.32%) | 6,551 |
| 22 Apr 2004 | INR | 75 | 77 | 75 | 75.7 | 75.7 | +1.7 (+2.30%) | 5,878 |
| 21 Apr 2004 | INR | 72 | 74 | 71 | 74 | 74 | +2.35 (+3.28%) | 8,456 |
| 20 Apr 2004 | INR | 71.05 | 73.2 | 71.05 | 71.65 | 71.65 | -1.65 (-2.25%) | 3,616 |
| 19 Apr 2004 | INR | 74.25 | 75.5 | 73.25 | 73.3 | 73.3 | -0.35 (-0.48%) | 2,997 |
| 16 Apr 2004 | INR | 73.2 | 75 | 72.85 | 73.65 | 73.65 | -0.85 (-1.14%) | 6,147 |
| 15 Apr 2004 | INR | 75.25 | 75.9 | 73 | 74.5 | 74.5 | -1.4 (-1.84%) | 4,330 |
| 13 Apr 2004 | INR | 74.05 | 75.9 | 73 | 75.9 | 75.9 | +0.9 (+1.20%) | 1,675 |
| 12 Apr 2004 | INR | 75.95 | 76.2 | 74.5 | 75 | 75 | +1.85 (+2.53%) | 4,627 |
| 8 Apr 2004 | INR | 76.7 | 76.7 | 73 | 73.15 | 73.15 | -0.45 (-0.61%) | 5,537 |
| 7 Apr 2004 | INR | 73.5 | 74.25 | 73.5 | 73.6 | 73.6 | -0.9 (-1.21%) | 1,335 |
| 6 Apr 2004 | INR | 76.9 | 76.9 | 73 | 74.5 | 74.5 | -0.65 (-0.86%) | 6,018 |
| 5 Apr 2004 | INR | 75 | 78.9 | 75 | 75.15 | 75.15 | +0.15 (+0.20%) | 5,129 |
| 2 Apr 2004 | INR | 77 | 77 | 73.05 | 75 | 75 | +0.25 (+0.33%) | 5,731 |
| 1 Apr 2004 | INR | 75 | 75 | 71 | 74.75 | 74.75 | +0.75 (+1.01%) | 8,863 |
| 31 Mar 2004 | INR | 63.95 | 74 | 63.95 | 74 | 74 | +3.9 (+5.56%) | 6,570 |
| 30 Mar 2004 | INR | 67.9 | 73 | 67.9 | 70.1 | 70.1 | +4 (+6.05%) | 17,769 |
| 29 Mar 2004 | INR | 71.95 | 71.95 | 66 | 66.1 | 66.1 | -3.9 (-5.57%) | 4,085 |
| 26 Mar 2004 | INR | 67.5 | 70 | 66 | 70 | 70 | +3.1 (+4.63%) | 22,036 |
| 25 Mar 2004 | INR | 65 | 68.5 | 64 | 66.9 | 66.9 | +3.9 (+6.19%) | 11,463 |
| 24 Mar 2004 | INR | 65.1 | 65.1 | 61.4 | 63 | 63 | +1.6 (+2.61%) | 8,250 |
| 23 Mar 2004 | INR | 66.5 | 66.5 | 59.75 | 61.4 | 61.4 | -4.9 (-7.39%) | 10,150 |
| 22 Mar 2004 | INR | 66.9 | 67.5 | 64.85 | 66.3 | 66.3 | -1.3 (-1.92%) | 7,844 |
| 19 Mar 2004 | INR | 69.7 | 69.7 | 66.5 | 67.6 | 67.6 | -0.15 (-0.22%) | 4,309 |
| 18 Mar 2004 | INR | 66 | 72 | 65.5 | 67.75 | 67.75 | -3.25 (-4.58%) | 11,095 |
| 17 Mar 2004 | INR | 71.75 | 71.75 | 70.2 | 71 | 71 | +1.4 (+2.01%) | 2,245 |
| 16 Mar 2004 | INR | 72.95 | 72.95 | 68.2 | 69.6 | 69.6 | -1.75 (-2.45%) | 7,247 |
| 15 Mar 2004 | INR | 77 | 77 | 71.25 | 71.35 | 71.35 | -2.05 (-2.79%) | 9,115 |
| 12 Mar 2004 | INR | 73 | 73.8 | 71.05 | 73.4 | 73.4 | +0.1 (+0.14%) | 36,806 |
