| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | INR | 8.05 | 8.05 | 7.65 | 7.69 | 7.69 | -0.13 (-1.66%) | 149,647 |
| 5 Mar 2004 | INR | 8 | 8.09 | 7.76 | 7.82 | 7.82 | -0.06 (-0.76%) | 131,600 |
| 4 Mar 2004 | INR | 8 | 8.08 | 7.82 | 7.88 | 7.88 | -0.13 (-1.62%) | 192,614 |
| 3 Mar 2004 | INR | 7.95 | 8.4 | 7.8 | 8.01 | 8.01 | +0.12 (+1.52%) | 191,372 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 7.89 | 7.89 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 8.89 | 8.9 | 7.7 | 7.89 | 7.89 | -0.91 (-10.34%) | 564,246 |
| 27 Feb 2004 | INR | 8.99 | 9.4 | 8.6 | 8.8 | 8.8 | -0.05 (-0.56%) | 260,164 |
| 26 Feb 2004 | INR | 7.92 | 9.4 | 7.92 | 8.85 | 8.85 | +0.85 (+10.63%) | 376,167 |
| 25 Feb 2004 | INR | 8 | 8.28 | 7.97 | 8 | 8 | -0.11 (-1.36%) | 95,739 |
| 24 Feb 2004 | INR | 8.6 | 8.6 | 8 | 8.11 | 8.11 | -0.26 (-3.11%) | 158,565 |
| 23 Feb 2004 | INR | 8.61 | 8.81 | 8.35 | 8.37 | 8.37 | -0.3 (-3.46%) | 128,993 |
| 20 Feb 2004 | INR | 8.7 | 8.8 | 8.4 | 8.67 | 8.67 | -0.14 (-1.59%) | 117,100 |
| 19 Feb 2004 | INR | 8.9 | 8.99 | 8.8 | 8.81 | 8.81 | -0.14 (-1.56%) | 109,405 |
| 18 Feb 2004 | INR | 9.01 | 9.07 | 8.86 | 8.95 | 8.95 | 0.0 (0.0%) | 92,019 |
| 17 Feb 2004 | INR | 9.19 | 9.19 | 8.91 | 8.95 | 8.95 | -0.14 (-1.54%) | 65,142 |
| 16 Feb 2004 | INR | 9.14 | 9.2 | 9 | 9.09 | 9.09 | +0.09 (+1%) | 109,703 |
| 13 Feb 2004 | INR | 8.98 | 9.25 | 8.81 | 9 | 9 | +0.1 (+1.12%) | 171,870 |
| 12 Feb 2004 | INR | 8.7 | 9.1 | 8.7 | 8.9 | 8.9 | +0.05 (+0.56%) | 207,791 |
| 11 Feb 2004 | INR | 9 | 9 | 8.76 | 8.85 | 8.85 | -0.17 (-1.88%) | 71,610 |
| 10 Feb 2004 | INR | 9.05 | 9.1 | 8.9 | 9.02 | 9.02 | +0.01 (+0.11%) | 124,164 |
| 9 Feb 2004 | INR | 8.9 | 9.2 | 8.9 | 9.01 | 9.01 | +0.15 (+1.69%) | 120,045 |
| 6 Feb 2004 | INR | 9 | 9 | 8.75 | 8.86 | 8.86 | -0.07 (-0.78%) | 111,477 |
| 5 Feb 2004 | INR | 8.95 | 9.2 | 8.81 | 8.93 | 8.93 | +0.01 (+0.11%) | 110,623 |
| 4 Feb 2004 | INR | 8.75 | 8.99 | 8.65 | 8.92 | 8.92 | +0.14 (+1.59%) | 174,795 |
| 3 Feb 2004 | INR | 8.92 | 9.1 | 8.75 | 8.78 | 8.78 | -0.24 (-2.66%) | 183,066 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 9.44 | 9.44 | 9 | 9.02 | 9.02 | -0.33 (-3.53%) | 174,801 |
| 29 Jan 2004 | INR | 9.25 | 9.45 | 9.2 | 9.35 | 9.35 | -0.02 (-0.21%) | 139,163 |
| 28 Jan 2004 | INR | 9.7 | 9.7 | 9.35 | 9.37 | 9.37 | -0.26 (-2.70%) | 161,931 |
| 27 Jan 2004 | INR | 9.75 | 9.86 | 9.3 | 9.63 | 9.63 | +0.23 (+2.45%) | 177,009 |
