| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | INR | 23 | 23.2 | 22.5 | 22.9 | 22.9 | -0.25 (-1.08%) | 10,101 |
| 8 Mar 2004 | INR | 22.3 | 23.75 | 22.3 | 23.15 | 23.15 | +0.75 (+3.35%) | 17,062 |
| 5 Mar 2004 | INR | 22.95 | 23 | 22.1 | 22.4 | 22.4 | -0.2 (-0.88%) | 7,434 |
| 4 Mar 2004 | INR | 23.2 | 23.4 | 22.6 | 22.6 | 22.6 | -0.25 (-1.09%) | 5,400 |
| 3 Mar 2004 | INR | 23.2 | 23.3 | 22.85 | 22.85 | 22.85 | -0.3 (-1.30%) | 15,648 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 23.55 | 23.55 | 23.05 | 23.15 | 23.15 | -0.55 (-2.32%) | 7,627 |
| 27 Feb 2004 | INR | 23.9 | 24 | 23.25 | 23.7 | 23.7 | +0.3 (+1.28%) | 13,024 |
| 26 Feb 2004 | INR | 24 | 24.45 | 23.1 | 23.4 | 23.4 | -0.35 (-1.47%) | 13,232 |
| 25 Feb 2004 | INR | 22.5 | 23.95 | 22.5 | 23.75 | 23.75 | +1.05 (+4.63%) | 18,181 |
| 24 Feb 2004 | INR | 23.5 | 23.5 | 22.55 | 22.7 | 22.7 | -0.65 (-2.78%) | 10,600 |
| 23 Feb 2004 | INR | 24.2 | 24.2 | 23.1 | 23.35 | 23.35 | -0.45 (-1.89%) | 23,511 |
| 20 Feb 2004 | INR | 23.2 | 23.85 | 23.2 | 23.8 | 23.8 | +0.15 (+0.63%) | 18,317 |
| 19 Feb 2004 | INR | 23.95 | 24.05 | 23.15 | 23.65 | 23.65 | -0.05 (-0.21%) | 50,369 |
| 18 Feb 2004 | INR | 23.4 | 24.35 | 23.4 | 23.7 | 23.7 | 0.0 (0.0%) | 18,183 |
| 17 Feb 2004 | INR | 23.65 | 24 | 23.4 | 23.7 | 23.7 | 0.0 (0.0%) | 7,885 |
| 16 Feb 2004 | INR | 24.95 | 25.15 | 23.5 | 23.7 | 23.7 | -0.3 (-1.25%) | 22,754 |
| 13 Feb 2004 | INR | 23 | 24.75 | 23 | 24 | 24 | +1.1 (+4.80%) | 62,995 |
| 12 Feb 2004 | INR | 22.65 | 23.45 | 22.65 | 22.9 | 22.9 | -0.15 (-0.65%) | 17,360 |
| 11 Feb 2004 | INR | 22.8 | 23.5 | 22.8 | 23.05 | 23.05 | -0.35 (-1.50%) | 19,650 |
| 10 Feb 2004 | INR | 24.25 | 24.45 | 23.1 | 23.4 | 23.4 | -1.3 (-5.26%) | 25,614 |
| 9 Feb 2004 | INR | 21.05 | 25.15 | 21 | 24.7 | 24.7 | +3.1 (+14.35%) | 115,903 |
| 6 Feb 2004 | INR | 20.7 | 21.8 | 20.7 | 21.6 | 21.6 | +0.6 (+2.86%) | 21,983 |
| 5 Feb 2004 | INR | 21.25 | 21.8 | 20.9 | 21 | 21 | -0.25 (-1.18%) | 19,279 |
| 4 Feb 2004 | INR | 21.6 | 21.8 | 20.8 | 21.25 | 21.25 | +0.2 (+0.95%) | 30,450 |
| 3 Feb 2004 | INR | 20.3 | 22.8 | 20.1 | 21.05 | 21.05 | +0.6 (+2.93%) | 88,506 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 20.05 | 21.5 | 20.05 | 20.45 | 20.45 | -0.3 (-1.45%) | 27,805 |
| 29 Jan 2004 | INR | 20 | 21.2 | 20 | 20.75 | 20.75 | -0.25 (-1.19%) | 42,488 |
| 28 Jan 2004 | INR | 21.95 | 22.35 | 20.25 | 21 | 21 | -1 (-4.55%) | 15,098 |
