| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 56.8 | 57.4 | 55.25 | 56.95 | 56.95 | -0.1 (-0.18%) | 565,448 |
| 11 Mar 2004 | INR | 57.85 | 58.9 | 56.75 | 57.05 | 57.05 | -1.45 (-2.48%) | 688,110 |
| 10 Mar 2004 | INR | 58 | 60.25 | 56.8 | 58.5 | 58.5 | +0.5 (+0.86%) | 1,930,157 |
| 9 Mar 2004 | INR | 60.7 | 60.7 | 57.1 | 58 | 58 | -2.25 (-3.73%) | 1,255,512 |
| 8 Mar 2004 | INR | 58.5 | 61.1 | 58.35 | 60.25 | 60.25 | +2.25 (+3.88%) | 2,462,239 |
| 5 Mar 2004 | INR | 54.7 | 58.95 | 53.85 | 58 | 58 | +3.65 (+6.72%) | 1,909,659 |
| 4 Mar 2004 | INR | 55.4 | 55.8 | 53.9 | 54.35 | 54.35 | -0.7 (-1.27%) | 337,983 |
| 3 Mar 2004 | INR | 55 | 56.1 | 54.75 | 55.05 | 55.05 | +0.15 (+0.27%) | 484,401 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 54.9 | 54.9 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 54 | 55 | 53.8 | 54.9 | 54.9 | +1.4 (+2.62%) | 370,546 |
| 27 Feb 2004 | INR | 53.65 | 53.75 | 52.35 | 53.5 | 53.5 | +0.85 (+1.61%) | 333,721 |
| 26 Feb 2004 | INR | 53.6 | 54.65 | 52.5 | 52.65 | 52.65 | -0.35 (-0.66%) | 442,633 |
| 25 Feb 2004 | INR | 55.25 | 55.4 | 52.9 | 53 | 53 | -1.85 (-3.37%) | 380,445 |
| 24 Feb 2004 | INR | 55 | 55.75 | 53.75 | 54.85 | 54.85 | -0.3 (-0.54%) | 574,539 |
| 23 Feb 2004 | INR | 57.9 | 57.9 | 55 | 55.15 | 55.15 | -2 (-3.50%) | 538,736 |
| 20 Feb 2004 | INR | 58.25 | 58.25 | 56.15 | 57.15 | 57.15 | -0.9 (-1.55%) | 710,971 |
| 19 Feb 2004 | INR | 59.5 | 61.25 | 57.65 | 58.05 | 58.05 | -0.95 (-1.61%) | 1,850,489 |
| 18 Feb 2004 | INR | 59.2 | 59.95 | 58.3 | 59 | 59 | +0.65 (+1.11%) | 844,553 |
| 17 Feb 2004 | INR | 59.3 | 59.3 | 58 | 58.35 | 58.35 | -0.45 (-0.77%) | 439,546 |
| 16 Feb 2004 | INR | 59.05 | 60.25 | 58.2 | 58.8 | 58.8 | +0.6 (+1.03%) | 808,482 |
| 13 Feb 2004 | INR | 58.9 | 58.9 | 57.2 | 58.2 | 58.2 | -0.35 (-0.60%) | 779,963 |
| 12 Feb 2004 | INR | 58.25 | 60.25 | 58 | 58.55 | 58.55 | +1.5 (+2.63%) | 1,614,247 |
| 11 Feb 2004 | INR | 56.4 | 58.2 | 54.55 | 57.05 | 57.05 | +1.05 (+1.88%) | 845,608 |
| 10 Feb 2004 | INR | 56 | 57 | 55.05 | 56 | 56 | +0.45 (+0.81%) | 936,981 |
| 9 Feb 2004 | INR | 54.1 | 55.8 | 53.75 | 55.55 | 55.55 | +2.05 (+3.83%) | 731,166 |
| 6 Feb 2004 | INR | 53.5 | 53.8 | 52.5 | 53.5 | 53.5 | +0.5 (+0.94%) | 432,025 |
| 5 Feb 2004 | INR | 52.7 | 54.3 | 52.25 | 53 | 53 | -0.05 (-0.09%) | 590,279 |
| 4 Feb 2004 | INR | 52.45 | 53.7 | 51 | 53.05 | 53.05 | +1.15 (+2.22%) | 755,817 |
| 3 Feb 2004 | INR | 54.75 | 55.9 | 50.7 | 51.9 | 51.9 | -2.35 (-4.33%) | 839,288 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 54.25 | 54.25 | 0.0 (0.0%) | 0 |
