| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 65.5 | 65.5 | 63.5 | 63.95 | 63.95 | -3.45 (-5.12%) | 5,511 |
| 10 Mar 2004 | INR | 64 | 67.75 | 64 | 67.4 | 67.4 | +0.7 (+1.05%) | 12,762 |
| 9 Mar 2004 | INR | 67 | 68 | 65.95 | 66.7 | 66.7 | +0.05 (+0.08%) | 14,236 |
| 8 Mar 2004 | INR | 69.8 | 70.1 | 66.2 | 66.65 | 66.65 | -0.25 (-0.37%) | 21,475 |
| 5 Mar 2004 | INR | 67 | 67.85 | 66.5 | 66.9 | 66.9 | -0.1 (-0.15%) | 9,565 |
| 4 Mar 2004 | INR | 67 | 67.7 | 66 | 67 | 67 | +0.2 (+0.30%) | 25,465 |
| 3 Mar 2004 | INR | 67.6 | 67.9 | 65.6 | 66.8 | 66.8 | -1 (-1.47%) | 37,830 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 67.8 | 67.8 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 70.9 | 70.9 | 67.35 | 67.8 | 67.8 | -0.15 (-0.22%) | 25,762 |
| 27 Feb 2004 | INR | 71.5 | 71.5 | 67.5 | 67.95 | 67.95 | -2.5 (-3.55%) | 55,770 |
| 26 Feb 2004 | INR | 70.5 | 71.9 | 70.45 | 70.45 | 70.45 | -0.85 (-1.19%) | 40,581 |
| 25 Feb 2004 | INR | 71.6 | 71.8 | 71.25 | 71.3 | 71.3 | -0.3 (-0.42%) | 36,495 |
| 24 Feb 2004 | INR | 72.85 | 72.85 | 71.2 | 71.6 | 71.6 | +0.45 (+0.63%) | 35,297 |
| 23 Feb 2004 | INR | 71.9 | 73 | 70.85 | 71.15 | 71.15 | +0.75 (+1.07%) | 73,303 |
| 20 Feb 2004 | INR | 71.9 | 72 | 69.75 | 70.4 | 70.4 | +1.15 (+1.66%) | 153,218 |
| 19 Feb 2004 | INR | 76.9 | 76.9 | 69.05 | 69.25 | 69.25 | -4.7 (-6.36%) | 263,719 |
| 18 Feb 2004 | INR | 67.9 | 80.55 | 67.9 | 73.95 | 73.95 | +6.8 (+10.13%) | 1,002,717 |
| 17 Feb 2004 | INR | 68.9 | 69.4 | 65.6 | 67.15 | 67.15 | -0.6 (-0.89%) | 76,423 |
| 16 Feb 2004 | INR | 63.9 | 71 | 63 | 67.75 | 67.75 | +4.1 (+6.44%) | 185,123 |
| 13 Feb 2004 | INR | 62.3 | 64.7 | 61.55 | 63.65 | 63.65 | +0.5 (+0.79%) | 31,702 |
| 12 Feb 2004 | INR | 62.5 | 63.5 | 62.4 | 63.15 | 63.15 | +0.8 (+1.28%) | 38,557 |
| 11 Feb 2004 | INR | 62 | 62.7 | 61.8 | 62.35 | 62.35 | +0.35 (+0.56%) | 56,143 |
| 10 Feb 2004 | INR | 62 | 62.4 | 61.6 | 62 | 62 | -0.1 (-0.16%) | 11,837 |
| 9 Feb 2004 | INR | 64.6 | 65 | 61.5 | 62.1 | 62.1 | +0.3 (+0.49%) | 17,793 |
| 6 Feb 2004 | INR | 61.45 | 61.9 | 61.25 | 61.8 | 61.8 | +0.1 (+0.16%) | 18,450 |
| 5 Feb 2004 | INR | 61.5 | 62.9 | 61.1 | 61.7 | 61.7 | +0.3 (+0.49%) | 21,335 |
| 4 Feb 2004 | INR | 64.8 | 64.8 | 60.55 | 61.4 | 61.4 | -0.55 (-0.89%) | 30,355 |
| 3 Feb 2004 | INR | 60.8 | 65 | 60.1 | 61.95 | 61.95 | +4.9 (+8.59%) | 44,610 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 57.05 | 57.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 52 | 60 | 52 | 57.05 | 57.05 | +4.6 (+8.77%) | 19,410 |
