| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | INR | 3.4 | 3.77 | 3.4 | 3.75 | 3.75 | +0.06 (+1.63%) | 8,300 |
| 26 Feb 2004 | INR | 3.98 | 4 | 3.65 | 3.69 | 3.69 | -0.21 (-5.38%) | 24,200 |
| 25 Feb 2004 | INR | 4.01 | 4.16 | 3.74 | 3.9 | 3.9 | -0.07 (-1.76%) | 7,393 |
| 24 Feb 2004 | INR | 3.9 | 4.31 | 3.83 | 3.97 | 3.97 | -0.1 (-2.46%) | 8,850 |
| 23 Feb 2004 | INR | 4 | 4.19 | 3.93 | 4.07 | 4.07 | +0.02 (+0.49%) | 9,919 |
| 20 Feb 2004 | INR | 4.2 | 4.24 | 3.94 | 4.05 | 4.05 | -0.15 (-3.57%) | 10,200 |
| 19 Feb 2004 | INR | 4.4 | 4.73 | 4.06 | 4.2 | 4.2 | -0.16 (-3.67%) | 14,200 |
| 18 Feb 2004 | INR | 4.53 | 4.74 | 4.35 | 4.36 | 4.36 | -0.39 (-8.21%) | 24,874 |
| 17 Feb 2004 | INR | 4.5 | 4.85 | 4.5 | 4.75 | 4.75 | -0.15 (-3.06%) | 18,600 |
| 16 Feb 2004 | INR | 4.7 | 4.9 | 4.3 | 4.9 | 4.9 | +0.35 (+7.69%) | 32,696 |
| 13 Feb 2004 | INR | 4.5 | 4.65 | 4.21 | 4.55 | 4.55 | +0.04 (+0.89%) | 32,850 |
| 12 Feb 2004 | INR | 4.3 | 4.62 | 4.03 | 4.51 | 4.51 | +0.3 (+7.13%) | 73,762 |
| 11 Feb 2004 | INR | 3.78 | 4.34 | 3.78 | 4.21 | 4.21 | +0.22 (+5.51%) | 21,300 |
| 10 Feb 2004 | INR | 4 | 4.25 | 3.9 | 3.99 | 3.99 | -0.11 (-2.68%) | 30,861 |
| 9 Feb 2004 | INR | 4 | 4.24 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 10,900 |
| 6 Feb 2004 | INR | 3.76 | 4.15 | 3.76 | 4.15 | 4.15 | +0.31 (+8.07%) | 4,177 |
| 5 Feb 2004 | INR | 3.8 | 4.24 | 3.8 | 3.84 | 3.84 | -0.13 (-3.27%) | 25,104 |
| 4 Feb 2004 | INR | 3.81 | 4.23 | 3.7 | 3.97 | 3.97 | +0.07 (+1.79%) | 31,800 |
| 3 Feb 2004 | INR | 4.03 | 4.25 | 3.82 | 3.9 | 3.9 | -0.33 (-7.80%) | 18,100 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 4.49 | 4.49 | 4.11 | 4.23 | 4.23 | -0.21 (-4.73%) | 19,131 |
| 29 Jan 2004 | INR | 4.05 | 4.44 | 4.05 | 4.44 | 4.44 | +0.15 (+3.50%) | 10,500 |
| 28 Jan 2004 | INR | 4.7 | 4.7 | 4.22 | 4.29 | 4.29 | -0.39 (-8.33%) | 38,003 |
| 27 Jan 2004 | INR | 4.2 | 4.8 | 4.2 | 4.68 | 4.68 | +0.14 (+3.08%) | 8,900 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 4.25 | 4.61 | 4.2 | 4.54 | 4.54 | +0.34 (+8.10%) | 26,646 |
| 22 Jan 2004 | INR | 4.2 | 4.64 | 4.15 | 4.2 | 4.2 | -0.25 (-5.62%) | 29,360 |
| 21 Jan 2004 | INR | 4.94 | 4.94 | 4.37 | 4.45 | 4.45 | -0.4 (-8.25%) | 103,360 |
| 20 Jan 2004 | INR | 4.8 | 5.2 | 4.8 | 4.85 | 4.85 | -0.07 (-1.42%) | 28,700 |
| 19 Jan 2004 | INR | 4.81 | 5 | 4.81 | 4.92 | 4.92 | +0.13 (+2.71%) | 70,050 |
