| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 4.8 | 4.8 | 4.6 | 4.8 | 4.8 | -0.18 (-3.61%) | 59,545 |
| 11 Mar 2004 | INR | 5.32 | 5.32 | 4.75 | 4.98 | 4.98 | -0.15 (-2.92%) | 83,500 |
| 10 Mar 2004 | INR | 5.63 | 5.65 | 4.82 | 5.13 | 5.13 | +0.01 (+0.20%) | 105,511 |
| 9 Mar 2004 | INR | 5.1 | 5.38 | 5.06 | 5.12 | 5.12 | -0.13 (-2.48%) | 35,688 |
| 8 Mar 2004 | INR | 5.92 | 5.92 | 5.06 | 5.25 | 5.25 | -0.18 (-3.31%) | 123,499 |
| 5 Mar 2004 | INR | 5.25 | 5.6 | 5.25 | 5.43 | 5.43 | +0.31 (+6.05%) | 32,337 |
| 4 Mar 2004 | INR | 5.46 | 5.51 | 5.1 | 5.12 | 5.12 | -0.38 (-6.91%) | 49,011 |
| 3 Mar 2004 | INR | 5.7 | 5.8 | 5.4 | 5.5 | 5.5 | -0.24 (-4.18%) | 27,159 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 5.5 | 5.87 | 5.26 | 5.74 | 5.74 | +0.15 (+2.68%) | 67,464 |
| 27 Feb 2004 | INR | 5.6 | 5.6 | 5.2 | 5.59 | 5.59 | +0.34 (+6.48%) | 72,450 |
| 26 Feb 2004 | INR | 5.79 | 6.05 | 5.25 | 5.25 | 5.25 | -0.38 (-6.75%) | 81,141 |
| 25 Feb 2004 | INR | 5.85 | 5.98 | 5.55 | 5.63 | 5.63 | -0.24 (-4.09%) | 89,271 |
| 24 Feb 2004 | INR | 5.85 | 6.05 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 110,822 |
| 23 Feb 2004 | INR | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | -0.15 (-2.50%) | 161,458 |
| 20 Feb 2004 | INR | 6.19 | 6.2 | 5.92 | 6 | 6 | -0.07 (-1.15%) | 17,149 |
| 19 Feb 2004 | INR | 6.15 | 6.2 | 5.92 | 6.07 | 6.07 | -0.08 (-1.30%) | 144,879 |
| 18 Feb 2004 | INR | 6.1 | 6.25 | 5.91 | 6.15 | 6.15 | +0.15 (+2.50%) | 63,397 |
| 17 Feb 2004 | INR | 6 | 6.15 | 5.83 | 6 | 6 | -0.17 (-2.76%) | 44,330 |
| 16 Feb 2004 | INR | 6.25 | 6.5 | 6.01 | 6.17 | 6.17 | -0.13 (-2.06%) | 35,495 |
| 13 Feb 2004 | INR | 6.11 | 6.37 | 6 | 6.3 | 6.3 | -0.1 (-1.56%) | 101,183 |
| 12 Feb 2004 | INR | 6.31 | 6.5 | 6.15 | 6.4 | 6.4 | +0.1 (+1.59%) | 79,527 |
| 11 Feb 2004 | INR | 6.6 | 7 | 6.2 | 6.3 | 6.3 | -0.5 (-7.35%) | 92,301 |
| 10 Feb 2004 | INR | 6.47 | 6.87 | 6.15 | 6.8 | 6.8 | +0.55 (+8.80%) | 301,900 |
| 9 Feb 2004 | INR | 6.02 | 6.34 | 6.01 | 6.25 | 6.25 | +0.46 (+7.94%) | 113,252 |
| 6 Feb 2004 | INR | 6.4 | 6.45 | 5.55 | 5.79 | 5.79 | -0.36 (-5.85%) | 279,166 |
| 5 Feb 2004 | INR | 6.5 | 6.65 | 6 | 6.15 | 6.15 | -0.16 (-2.54%) | 141,592 |
| 4 Feb 2004 | INR | 6.55 | 6.61 | 6 | 6.31 | 6.31 | -0.33 (-4.97%) | 68,572 |
| 3 Feb 2004 | INR | 7.7 | 7.7 | 6.64 | 6.64 | 6.64 | -0.73 (-9.91%) | 126,733 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 7.37 | 7.37 | 0.0 (0.0%) | 0 |
