| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | INR | 112 | 118 | 112 | 115.55 | 115.55 | +5.6 (+5.09%) | 379,150 |
| 31 Mar 2004 | INR | 102 | 117 | 101.6 | 109.95 | 109.95 | +7.5 (+7.32%) | 1,119,090 |
| 30 Mar 2004 | INR | 101 | 104 | 100.1 | 102.45 | 102.45 | +1.95 (+1.94%) | 204,250 |
| 29 Mar 2004 | INR | 101.5 | 101.95 | 98.65 | 100.5 | 100.5 | +0.25 (+0.25%) | 162,100 |
| 26 Mar 2004 | INR | 103.25 | 103.5 | 99 | 100.25 | 100.25 | -2.75 (-2.67%) | 473,090 |
| 25 Mar 2004 | INR | 102.9 | 104.95 | 101 | 103 | 103 | +1.85 (+1.83%) | 238,080 |
| 24 Mar 2004 | INR | 99.4 | 105 | 97.2 | 101.15 | 101.15 | +1.85 (+1.86%) | 338,700 |
| 23 Mar 2004 | INR | 98.1 | 103 | 95.3 | 99.3 | 99.3 | +0.6 (+0.61%) | 385,260 |
| 22 Mar 2004 | INR | 98 | 104.8 | 96.6 | 98.7 | 98.7 | +2.3 (+2.39%) | 350,030 |
| 19 Mar 2004 | INR | 94 | 97 | 94 | 96.4 | 96.4 | +1.5 (+1.58%) | 344,950 |
| 18 Mar 2004 | INR | 95.05 | 97.1 | 94 | 94.9 | 94.9 | +0.5 (+0.53%) | 217,490 |
| 17 Mar 2004 | INR | 96.95 | 98.8 | 92 | 94.4 | 94.4 | -2.1 (-2.18%) | 317,170 |
| 16 Mar 2004 | INR | 85.1 | 97.8 | 85.1 | 96.5 | 96.5 | -0.9 (-0.92%) | 98,270 |
| 15 Mar 2004 | INR | 106.5 | 106.5 | 97 | 97.4 | 97.4 | -7.05 (-6.75%) | 292,590 |
| 12 Mar 2004 | INR | 106 | 106 | 103.35 | 104.45 | 104.45 | -1.7 (-1.60%) | 378,350 |
| 11 Mar 2004 | INR | 98.1 | 108 | 98.1 | 106.15 | 106.15 | -0.35 (-0.33%) | 415,040 |
| 10 Mar 2004 | INR | 110.25 | 110.95 | 106.05 | 106.5 | 106.5 | -3.9 (-3.53%) | 254,350 |
| 9 Mar 2004 | INR | 113.3 | 114.95 | 108.5 | 110.4 | 110.4 | -3.2 (-2.82%) | 146,280 |
| 8 Mar 2004 | INR | 114 | 115.6 | 113.3 | 113.6 | 113.6 | -0.05 (-0.04%) | 184,080 |
| 5 Mar 2004 | INR | 115 | 117.5 | 113.05 | 113.65 | 113.65 | +0.15 (+0.13%) | 84,840 |
| 4 Mar 2004 | INR | 118.7 | 119.2 | 112.15 | 113.5 | 113.5 | -5.1 (-4.30%) | 176,640 |
| 3 Mar 2004 | INR | 122 | 123.95 | 117.05 | 118.6 | 118.6 | -5.65 (-4.55%) | 191,490 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 124.25 | 124.25 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 117 | 125 | 117 | 124.25 | 124.25 | +7.05 (+6.02%) | 635,070 |
| 27 Feb 2004 | INR | 119.85 | 119.95 | 111.3 | 117.2 | 117.2 | -2.3 (-1.92%) | 469,220 |
| 26 Feb 2004 | INR | 122.9 | 123.5 | 116 | 119.5 | 119.5 | -3.4 (-2.77%) | 274,580 |
| 25 Feb 2004 | INR | 120.15 | 124.8 | 119.05 | 122.9 | 122.9 | +0.5 (+0.41%) | 166,050 |
| 24 Feb 2004 | INR | 117.1 | 126 | 117.1 | 122.4 | 122.4 | -0.05 (-0.04%) | 240,740 |
| 23 Feb 2004 | INR | 125 | 126 | 118 | 122.45 | 122.45 | -3.35 (-2.66%) | 291,510 |
| 20 Feb 2004 | INR | 123.7 | 127.7 | 122.25 | 125.8 | 125.8 | +0.35 (+0.28%) | 131,600 |
