| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | INR | 10.15 | 10.16 | 8.5 | 10.16 | 10.16 | +0.92 (+9.96%) | 85,867 |
| 30 Mar 2004 | INR | 8.8 | 9.24 | 8.8 | 9.24 | 9.24 | +0.84 (+10%) | 29,314 |
| 29 Mar 2004 | INR | 8.4 | 8.4 | 8 | 8.4 | 8.4 | +0.76 (+9.95%) | 30,847 |
| 26 Mar 2004 | INR | 6.9 | 7.64 | 6.9 | 7.64 | 7.64 | +0.69 (+9.93%) | 68,751 |
| 25 Mar 2004 | INR | 7 | 7.19 | 6.3 | 6.95 | 6.95 | -0.04 (-0.57%) | 392,179 |
| 24 Mar 2004 | INR | 6.6 | 7.21 | 6.6 | 6.99 | 6.99 | -0.01 (-0.14%) | 131,580 |
| 23 Mar 2004 | INR | 7.3 | 7.61 | 6.73 | 7 | 7 | -0.07 (-0.99%) | 141,665 |
| 22 Mar 2004 | INR | 7.8 | 7.8 | 7.07 | 7.07 | 7.07 | -0.78 (-9.94%) | 327,165 |
| 19 Mar 2004 | INR | 8.8 | 8.8 | 7.85 | 7.85 | 7.85 | -0.87 (-9.98%) | 227,480 |
| 18 Mar 2004 | INR | 10 | 10 | 8.56 | 8.72 | 8.72 | -0.79 (-8.31%) | 1,123,273 |
| 17 Mar 2004 | INR | 10.5 | 10.5 | 9.51 | 9.51 | 9.51 | -1.05 (-9.94%) | 108,659 |
| 16 Mar 2004 | INR | 11.25 | 11.25 | 10.5 | 10.56 | 10.56 | -0.72 (-6.38%) | 57,816 |
| 15 Mar 2004 | INR | 11.65 | 12.43 | 11 | 11.28 | 11.28 | -0.82 (-6.78%) | 96,548 |
| 12 Mar 2004 | INR | 11.6 | 12.36 | 11.6 | 12.1 | 12.1 | +0.17 (+1.42%) | 33,333 |
| 11 Mar 2004 | INR | 12.42 | 12.8 | 11.63 | 11.93 | 11.93 | -0.47 (-3.79%) | 34,619 |
| 10 Mar 2004 | INR | 12.56 | 12.89 | 12.4 | 12.4 | 12.4 | -0.04 (-0.32%) | 57,111 |
| 9 Mar 2004 | INR | 13 | 13 | 12.3 | 12.44 | 12.44 | -0.49 (-3.79%) | 27,065 |
| 8 Mar 2004 | INR | 12.4 | 13.3 | 12.35 | 12.93 | 12.93 | -0.03 (-0.23%) | 26,159 |
| 5 Mar 2004 | INR | 12.93 | 13.4 | 12.9 | 12.96 | 12.96 | +0.03 (+0.23%) | 25,563 |
| 4 Mar 2004 | INR | 13.9 | 14 | 12.81 | 12.93 | 12.93 | -0.8 (-5.83%) | 61,843 |
| 3 Mar 2004 | INR | 12.32 | 14.2 | 12.32 | 13.73 | 13.73 | +0.76 (+5.86%) | 76,403 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 13.54 | 13.54 | 12.84 | 12.97 | 12.97 | +0.22 (+1.73%) | 25,700 |
| 27 Feb 2004 | INR | 13 | 13.1 | 12.6 | 12.75 | 12.75 | +0.1 (+0.79%) | 27,808 |
| 26 Feb 2004 | INR | 13.1 | 13.35 | 12.5 | 12.65 | 12.65 | -0.05 (-0.39%) | 42,116 |
| 25 Feb 2004 | INR | 13.45 | 13.85 | 12.55 | 12.7 | 12.7 | -0.8 (-5.93%) | 50,188 |
| 24 Feb 2004 | INR | 14.25 | 14.25 | 13.15 | 13.5 | 13.5 | -0.25 (-1.82%) | 45,739 |
| 23 Feb 2004 | INR | 14.9 | 14.9 | 13.6 | 13.75 | 13.75 | -0.75 (-5.17%) | 87,605 |
| 20 Feb 2004 | INR | 14.5 | 14.75 | 13.8 | 14.5 | 14.5 | +0.6 (+4.32%) | 81,961 |
| 19 Feb 2004 | INR | 15 | 15.2 | 13.85 | 13.9 | 13.9 | -1.25 (-8.25%) | 148,733 |
