| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | INR | 38.5 | 39 | 37 | 37.8 | 18.9 | -0.4 (-1.05%) | 3,464 |
| 18 Feb 2004 | INR | 37.55 | 39.7 | 37.55 | 38.2 | 19.1 | +0.95 (+2.55%) | 4,426 |
| 17 Feb 2004 | INR | 37.05 | 38 | 37 | 37.25 | 18.625 | -0.55 (-1.46%) | 3,962 |
| 16 Feb 2004 | INR | 39 | 39 | 37.8 | 37.8 | 18.9 | +0.8 (+2.16%) | 2,417 |
| 13 Feb 2004 | INR | 38 | 38 | 36.5 | 37 | 18.5 | -0.55 (-1.46%) | 5,348 |
| 12 Feb 2004 | INR | 38 | 38.2 | 37.5 | 37.55 | 18.775 | -0.4 (-1.05%) | 1,050 |
| 11 Feb 2004 | INR | 38 | 38 | 37.1 | 37.95 | 18.975 | +0.35 (+0.93%) | 2,896 |
| 10 Feb 2004 | INR | 38 | 38.2 | 37 | 37.6 | 18.8 | -0.55 (-1.44%) | 1,424 |
| 9 Feb 2004 | INR | 38 | 38.3 | 37 | 38.15 | 19.075 | +0.95 (+2.55%) | 4,240 |
| 6 Feb 2004 | INR | 36.8 | 37.2 | 35.65 | 37.2 | 18.6 | +0.5 (+1.36%) | 3,247 |
| 5 Feb 2004 | INR | 39.45 | 39.45 | 36.1 | 36.7 | 18.35 | +0.2 (+0.55%) | 4,179 |
| 4 Feb 2004 | INR | 32 | 38 | 32 | 36.5 | 18.25 | -0.05 (-0.14%) | 6,729 |
| 3 Feb 2004 | INR | 40 | 40 | 36 | 36.55 | 18.275 | -2.95 (-7.47%) | 5,733 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 39.5 | 19.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 41 | 41 | 39 | 39.5 | 19.75 | -2.25 (-5.39%) | 7,175 |
| 29 Jan 2004 | INR | 39.65 | 41.9 | 39.65 | 41.75 | 20.875 | -0.25 (-0.60%) | 1,781 |
| 28 Jan 2004 | INR | 45 | 45 | 41 | 42 | 21 | -3.3 (-7.28%) | 2,797 |
| 27 Jan 2004 | INR | 43.35 | 45.5 | 43.35 | 45.3 | 22.65 | +2.15 (+4.98%) | 5,785 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 43.15 | 21.575 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 39.5 | 44 | 39.5 | 43.15 | 21.575 | +3.5 (+8.83%) | 10,096 |
| 22 Jan 2004 | INR | 38.6 | 40 | 36.05 | 39.65 | 19.825 | -0.2 (-0.50%) | 11,020 |
| 21 Jan 2004 | INR | 43.1 | 44.9 | 36.35 | 39.85 | 19.925 | -4.25 (-9.64%) | 10,198 |
| 20 Jan 2004 | INR | 47.45 | 47.45 | 44 | 44.1 | 22.05 | -1.5 (-3.29%) | 6,511 |
| 19 Jan 2004 | INR | 45 | 47 | 45 | 45.6 | 22.8 | +0.85 (+1.90%) | 9,530 |
| 16 Jan 2004 | INR | 47 | 48 | 44.45 | 44.75 | 22.375 | -1.75 (-3.76%) | 8,294 |
| 15 Jan 2004 | INR | 46.75 | 48 | 46.25 | 46.5 | 23.25 | +0.15 (+0.32%) | 4,862 |
| 14 Jan 2004 | INR | 44 | 47 | 44 | 46.35 | 23.175 | -0.6 (-1.28%) | 6,800 |
| 13 Jan 2004 | INR | 47 | 48.5 | 45.5 | 46.95 | 23.475 | -0.55 (-1.16%) | 11,648 |
| 12 Jan 2004 | INR | 50 | 50 | 47.2 | 47.5 | 23.75 | -1.6 (-3.26%) | 8,412 |
| 9 Jan 2004 | INR | 51 | 51.3 | 49 | 49.1 | 24.55 | -2.4 (-4.66%) | 9,748 |
