| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | INR | 481.5 | 481.5 | 481.5 | 481.5 | 64.2 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 481.95 | 486.9 | 480 | 481.5 | 64.2 | -0.6 (-0.12%) | 263,235 |
| 7 Apr 2004 | INR | 473.85 | 490.05 | 473.85 | 482.1 | 64.28 | +0.9 (+0.19%) | 58,560 |
| 6 Apr 2004 | INR | 482.25 | 484.95 | 476.25 | 481.2 | 64.16 | -5.55 (-1.14%) | 360,180 |
| 5 Apr 2004 | INR | 480.15 | 494.85 | 475.05 | 486.75 | 64.9 | +6.15 (+1.28%) | 51,195 |
| 2 Apr 2004 | INR | 490.05 | 490.05 | 475.05 | 480.6 | 64.08 | -3.6 (-0.74%) | 25,410 |
| 1 Apr 2004 | INR | 460.05 | 499.95 | 460.05 | 484.2 | 64.56 | +24.75 (+5.39%) | 125,445 |
| 31 Mar 2004 | INR | 460.05 | 462.9 | 451.5 | 459.45 | 61.26 | +1.8 (+0.39%) | 109,980 |
| 30 Mar 2004 | INR | 460.05 | 462 | 457.05 | 457.65 | 61.02 | +5.85 (+1.29%) | 24,615 |
| 29 Mar 2004 | INR | 464.7 | 464.7 | 450 | 451.8 | 60.24 | -3.9 (-0.86%) | 79,830 |
| 26 Mar 2004 | INR | 441 | 463.8 | 441 | 455.7 | 60.76 | +19.5 (+4.47%) | 72,600 |
| 25 Mar 2004 | INR | 430.95 | 450 | 430.05 | 436.2 | 58.16 | +3.9 (+0.90%) | 95,430 |
| 24 Mar 2004 | INR | 436.05 | 442.95 | 430.05 | 432.3 | 57.64 | -12.15 (-2.73%) | 15,975 |
| 23 Mar 2004 | INR | 455.25 | 457.05 | 427.95 | 444.45 | 59.26 | -16.95 (-3.67%) | 174,675 |
| 22 Mar 2004 | INR | 475.2 | 475.2 | 460.05 | 461.4 | 61.52 | -22.95 (-4.74%) | 204,105 |
| 19 Mar 2004 | INR | 482.1 | 488.85 | 480 | 484.35 | 64.58 | +2.7 (+0.56%) | 73,350 |
| 18 Mar 2004 | INR | 483.15 | 488.85 | 475.05 | 481.65 | 64.22 | +4.5 (+0.94%) | 89,850 |
| 17 Mar 2004 | INR | 484.95 | 484.95 | 475.95 | 477.15 | 63.62 | -4.2 (-0.87%) | 30,495 |
| 16 Mar 2004 | INR | 481.35 | 493.05 | 477 | 481.35 | 64.18 | -17.1 (-3.43%) | 43,065 |
| 15 Mar 2004 | INR | 485.25 | 508.05 | 450 | 498.45 | 66.46 | +1.2 (+0.24%) | 231,945 |
| 12 Mar 2004 | INR | 514.95 | 514.95 | 487.05 | 497.25 | 66.3 | -18 (-3.49%) | 67,845 |
| 11 Mar 2004 | INR | 505.05 | 517.95 | 505.05 | 515.25 | 68.7 | +5.4 (+1.06%) | 211,470 |
| 10 Mar 2004 | INR | 505.05 | 511.95 | 505.05 | 509.85 | 67.98 | -2.4 (-0.47%) | 204,090 |
| 9 Mar 2004 | INR | 514.05 | 518.85 | 501.15 | 512.25 | 68.3 | -0.9 (-0.18%) | 205,320 |
| 8 Mar 2004 | INR | 499.95 | 514.05 | 499.95 | 513.15 | 68.42 | +13.65 (+2.73%) | 282,945 |
| 5 Mar 2004 | INR | 508.05 | 509.85 | 496.2 | 499.5 | 66.6 | +0.6 (+0.12%) | 197,205 |
| 4 Mar 2004 | INR | 529.5 | 529.5 | 493.35 | 498.9 | 66.52 | -17.7 (-3.43%) | 209,640 |
| 3 Mar 2004 | INR | 490.05 | 531.75 | 490.05 | 516.6 | 68.88 | +36.9 (+7.69%) | 702,735 |
| 2 Mar 2004 | INR | 479.7 | 479.7 | 479.7 | 479.7 | 63.96 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 475.65 | 481.95 | 471.45 | 479.7 | 63.96 | +1.95 (+0.41%) | 128,445 |
