| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | INR | 11.8 | 11.8 | 11.35 | 11.65 | 11.65 | +0.15 (+1.30%) | 18,521 |
| 21 Apr 2004 | INR | 11.35 | 11.6 | 11.35 | 11.5 | 11.5 | +0.05 (+0.44%) | 8,921 |
| 20 Apr 2004 | INR | 11.5 | 11.8 | 11.35 | 11.45 | 11.45 | -0.1 (-0.87%) | 10,516 |
| 19 Apr 2004 | INR | 11.9 | 12.15 | 11.4 | 11.55 | 11.55 | -0.15 (-1.28%) | 18,592 |
| 16 Apr 2004 | INR | 12.4 | 12.5 | 11.1 | 11.7 | 11.7 | +0.4 (+3.54%) | 15,596 |
| 15 Apr 2004 | INR | 11.5 | 11.7 | 11.1 | 11.3 | 11.3 | -0.05 (-0.44%) | 24,335 |
| 13 Apr 2004 | INR | 10.2 | 11.55 | 10.2 | 11.35 | 11.35 | +0.5 (+4.61%) | 124,259 |
| 12 Apr 2004 | INR | 11.5 | 11.8 | 10.8 | 10.85 | 10.85 | -0.75 (-6.47%) | 37,512 |
| 8 Apr 2004 | INR | 11.4 | 11.65 | 11.3 | 11.6 | 11.6 | +0.15 (+1.31%) | 13,585 |
| 7 Apr 2004 | INR | 12 | 12.2 | 11.05 | 11.45 | 11.45 | -0.1 (-0.87%) | 25,235 |
| 6 Apr 2004 | INR | 12.35 | 12.35 | 11.4 | 11.55 | 11.55 | -0.45 (-3.75%) | 32,036 |
| 5 Apr 2004 | INR | 11.9 | 12.45 | 11.5 | 12 | 12 | +0.5 (+4.35%) | 32,953 |
| 2 Apr 2004 | INR | 11.3 | 11.65 | 10.85 | 11.5 | 11.5 | -0.15 (-1.29%) | 38,810 |
| 1 Apr 2004 | INR | 10.35 | 11.9 | 10.35 | 11.65 | 11.65 | +1.1 (+10.43%) | 29,597 |
| 31 Mar 2004 | INR | 11.2 | 11.2 | 10.25 | 10.55 | 10.55 | -0.25 (-2.31%) | 23,593 |
| 30 Mar 2004 | INR | 10.35 | 10.8 | 10.05 | 10.8 | 10.8 | +0.9 (+9.09%) | 31,065 |
| 29 Mar 2004 | INR | 9.75 | 10.35 | 9.55 | 9.9 | 9.9 | +0.2 (+2.06%) | 39,688 |
| 26 Mar 2004 | INR | 9.05 | 10.15 | 9 | 9.7 | 9.7 | +0.3 (+3.19%) | 44,567 |
| 25 Mar 2004 | INR | 9.1 | 9.9 | 9.1 | 9.4 | 9.4 | +0.1 (+1.08%) | 33,854 |
| 24 Mar 2004 | INR | 9.65 | 10.85 | 9.25 | 9.3 | 9.3 | -0.45 (-4.62%) | 19,104 |
| 23 Mar 2004 | INR | 9.5 | 10.15 | 9.4 | 9.75 | 9.75 | +0.25 (+2.63%) | 39,366 |
| 22 Mar 2004 | INR | 10.5 | 10.55 | 9.5 | 9.5 | 9.5 | -1.4 (-12.84%) | 36,105 |
| 19 Mar 2004 | INR | 10.75 | 11.3 | 10.4 | 10.9 | 10.9 | -0.15 (-1.36%) | 34,738 |
| 18 Mar 2004 | INR | 11.25 | 11.4 | 11 | 11.05 | 11.05 | -0.35 (-3.07%) | 10,680 |
| 17 Mar 2004 | INR | 11.85 | 11.85 | 11.2 | 11.4 | 11.4 | -0.3 (-2.56%) | 20,769 |
| 16 Mar 2004 | INR | 11.55 | 11.9 | 11.45 | 11.7 | 11.7 | -0.2 (-1.68%) | 9,259 |
| 15 Mar 2004 | INR | 12.8 | 12.8 | 11.8 | 11.9 | 11.9 | -0.25 (-2.06%) | 13,346 |
| 12 Mar 2004 | INR | 12.15 | 12.75 | 12.1 | 12.15 | 12.15 | -0.2 (-1.62%) | 15,222 |
| 11 Mar 2004 | INR | 12.8 | 12.9 | 12.35 | 12.35 | 12.35 | -0.4 (-3.14%) | 17,506 |
| 10 Mar 2004 | INR | 13 | 13.05 | 12.6 | 12.75 | 12.75 | -0.55 (-4.14%) | 19,333 |
