| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 14.9 | 15.2 | 14.6 | 14.75 | 1.475 | -0.4 (-2.64%) | 5,100 |
| 11 Mar 2004 | INR | 15 | 15.6 | 15 | 15.15 | 1.515 | -0.05 (-0.33%) | 4,162 |
| 10 Mar 2004 | INR | 15.1 | 15.45 | 15.1 | 15.2 | 1.52 | -0.3 (-1.94%) | 5,040 |
| 9 Mar 2004 | INR | 15.5 | 15.5 | 15.15 | 15.5 | 1.55 | +0.35 (+2.31%) | 3,450 |
| 8 Mar 2004 | INR | 15.55 | 16 | 15.05 | 15.15 | 1.515 | -1.35 (-8.18%) | 5,121 |
| 5 Mar 2004 | INR | 16.85 | 16.85 | 16.5 | 16.5 | 1.65 | -0.35 (-2.08%) | 4,982 |
| 4 Mar 2004 | INR | 17.15 | 17.65 | 16.75 | 16.85 | 1.685 | -1.4 (-7.67%) | 13,609 |
| 3 Mar 2004 | INR | 18.1 | 18.3 | 17.5 | 18.25 | 1.825 | +0.7 (+3.99%) | 1,560 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 17.55 | 1.755 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 17.75 | 17.95 | 17.05 | 17.55 | 1.755 | +0.25 (+1.45%) | 1,352 |
| 27 Feb 2004 | INR | 17.05 | 17.9 | 17 | 17.3 | 1.73 | -0.3 (-1.70%) | 8,580 |
| 26 Feb 2004 | INR | 18 | 18 | 17.5 | 17.6 | 1.76 | -0.45 (-2.49%) | 1,588 |
| 25 Feb 2004 | INR | 18 | 18.05 | 18 | 18.05 | 1.805 | -0.1 (-0.55%) | 1,202 |
| 24 Feb 2004 | INR | 18.25 | 19 | 18 | 18.15 | 1.815 | +0.2 (+1.11%) | 5,520 |
| 23 Feb 2004 | INR | 17.55 | 18.5 | 17.55 | 17.95 | 1.795 | -0.6 (-3.23%) | 3,430 |
| 20 Feb 2004 | INR | 19 | 20.5 | 18.15 | 18.55 | 1.855 | -1.3 (-6.55%) | 3,750 |
| 19 Feb 2004 | INR | 20.55 | 21 | 19.3 | 19.85 | 1.985 | -1.5 (-7.03%) | 11,679 |
| 18 Feb 2004 | INR | 21 | 21.75 | 21 | 21.35 | 2.135 | +0.35 (+1.67%) | 3,091 |
| 17 Feb 2004 | INR | 21.5 | 21.75 | 20.5 | 21 | 2.1 | +0.75 (+3.70%) | 8,151 |
| 16 Feb 2004 | INR | 19 | 20.25 | 18.65 | 20.25 | 2.025 | +1.8 (+9.76%) | 8,916 |
| 13 Feb 2004 | INR | 17.5 | 18.5 | 17 | 18.45 | 1.845 | +0.3 (+1.65%) | 5,243 |
| 12 Feb 2004 | INR | 18.55 | 18.6 | 17.8 | 18.15 | 1.815 | +0.1 (+0.55%) | 1,669 |
| 11 Feb 2004 | INR | 18.25 | 18.25 | 17.75 | 18.05 | 1.805 | -0.4 (-2.17%) | 4,352 |
| 10 Feb 2004 | INR | 18.15 | 18.85 | 18.15 | 18.45 | 1.845 | 0.0 (0.0%) | 2,890 |
| 9 Feb 2004 | INR | 18.6 | 19 | 17.9 | 18.45 | 1.845 | +0.25 (+1.37%) | 5,116 |
| 6 Feb 2004 | INR | 17.15 | 18.5 | 17.15 | 18.2 | 1.82 | +0.75 (+4.30%) | 5,450 |
| 5 Feb 2004 | INR | 17.5 | 18.25 | 17.1 | 17.45 | 1.745 | +0.05 (+0.29%) | 307,103 |
| 4 Feb 2004 | INR | 17 | 17.5 | 16.25 | 17.4 | 1.74 | +1.05 (+6.42%) | 7,364 |
| 3 Feb 2004 | INR | 16.7 | 17.25 | 16 | 16.35 | 1.635 | -1.25 (-7.10%) | 3,506 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 17.6 | 1.76 | 0.0 (0.0%) | 0 |
