| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 26.9 | 26.9 | 25.6 | 25.65 | 25.65 | -0.2 (-0.77%) | 31,076 |
| 10 Mar 2004 | INR | 26.35 | 26.5 | 25.7 | 25.85 | 25.85 | -0.7 (-2.64%) | 45,671 |
| 9 Mar 2004 | INR | 27.6 | 27.6 | 26.4 | 26.55 | 26.55 | -0.95 (-3.45%) | 31,142 |
| 8 Mar 2004 | INR | 27.85 | 28.25 | 27 | 27.5 | 27.5 | -0.2 (-0.72%) | 39,752 |
| 5 Mar 2004 | INR | 27.9 | 28.05 | 27.5 | 27.7 | 27.7 | +0.4 (+1.47%) | 74,088 |
| 4 Mar 2004 | INR | 28.4 | 28.6 | 27 | 27.3 | 27.3 | -0.9 (-3.19%) | 70,087 |
| 3 Mar 2004 | INR | 28.5 | 28.9 | 27.95 | 28.2 | 28.2 | +0.4 (+1.44%) | 109,549 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 28.2 | 28.45 | 27.5 | 27.8 | 27.8 | +0.3 (+1.09%) | 42,396 |
| 27 Feb 2004 | INR | 28.75 | 28.75 | 27.15 | 27.5 | 27.5 | -0.7 (-2.48%) | 34,758 |
| 26 Feb 2004 | INR | 29 | 29.1 | 28.05 | 28.2 | 28.2 | -0.3 (-1.05%) | 25,300 |
| 25 Feb 2004 | INR | 29 | 29.2 | 28.35 | 28.5 | 28.5 | -0.5 (-1.72%) | 15,066 |
| 24 Feb 2004 | INR | 28.65 | 29.15 | 28.15 | 29 | 29 | +0.2 (+0.69%) | 31,920 |
| 23 Feb 2004 | INR | 30.25 | 30.25 | 28.6 | 28.8 | 28.8 | -0.75 (-2.54%) | 34,455 |
| 20 Feb 2004 | INR | 29.8 | 30.1 | 29.2 | 29.55 | 29.55 | -0.2 (-0.67%) | 37,900 |
| 19 Feb 2004 | INR | 31.15 | 31.15 | 29.5 | 29.75 | 29.75 | -1.1 (-3.57%) | 45,924 |
| 18 Feb 2004 | INR | 31.95 | 31.95 | 30.6 | 30.85 | 30.85 | -0.6 (-1.91%) | 31,194 |
| 17 Feb 2004 | INR | 32.5 | 32.5 | 31.25 | 31.45 | 31.45 | -0.6 (-1.87%) | 28,072 |
| 16 Feb 2004 | INR | 32.75 | 32.75 | 31.9 | 32.05 | 32.05 | +0.3 (+0.94%) | 35,446 |
| 13 Feb 2004 | INR | 31.65 | 31.85 | 31.3 | 31.75 | 31.75 | +0.2 (+0.63%) | 32,732 |
| 12 Feb 2004 | INR | 31.95 | 32 | 31.5 | 31.55 | 31.55 | 0.0 (0.0%) | 31,927 |
| 11 Feb 2004 | INR | 32 | 32.4 | 31.5 | 31.55 | 31.55 | 0.0 (0.0%) | 23,689 |
| 10 Feb 2004 | INR | 33.4 | 33.4 | 31.1 | 31.55 | 31.55 | -1.85 (-5.54%) | 59,999 |
| 9 Feb 2004 | INR | 32 | 33.75 | 31.5 | 33.4 | 33.4 | +1.65 (+5.20%) | 154,892 |
| 6 Feb 2004 | INR | 32.95 | 32.95 | 31 | 31.75 | 31.75 | -0.8 (-2.46%) | 60,860 |
| 5 Feb 2004 | INR | 31 | 33 | 30.5 | 32.55 | 32.55 | +1.7 (+5.51%) | 157,745 |
| 4 Feb 2004 | INR | 29 | 31.15 | 29 | 30.85 | 30.85 | +2.35 (+8.25%) | 196,830 |
| 3 Feb 2004 | INR | 33.3 | 33.3 | 28.2 | 28.5 | 28.5 | -4.6 (-13.90%) | 164,764 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 35.75 | 36 | 33 | 33.1 | 33.1 | -2.95 (-8.18%) | 241,348 |
