| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 23 | 23.9 | 22.75 | 23.65 | 23.65 | 0.0 (0.0%) | 13,170 |
| 10 Mar 2004 | INR | 23.9 | 24 | 22.25 | 23.65 | 23.65 | -0.3 (-1.25%) | 11,825 |
| 9 Mar 2004 | INR | 23.4 | 24.5 | 23 | 23.95 | 23.95 | -0.05 (-0.21%) | 8,044 |
| 8 Mar 2004 | INR | 22.8 | 25.3 | 22.3 | 24 | 24 | +1 (+4.35%) | 11,292 |
| 5 Mar 2004 | INR | 23.5 | 23.55 | 22.8 | 23 | 23 | -0.5 (-2.13%) | 5,801 |
| 4 Mar 2004 | INR | 22.5 | 25 | 22.5 | 23.5 | 23.5 | +0.45 (+1.95%) | 4,010 |
| 3 Mar 2004 | INR | 22.1 | 23.1 | 22.1 | 23.05 | 23.05 | +0.45 (+1.99%) | 8,725 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 22.65 | 23 | 22.5 | 22.6 | 22.6 | +0.2 (+0.89%) | 15,863 |
| 27 Feb 2004 | INR | 20.05 | 23.1 | 20 | 22.4 | 22.4 | +0.75 (+3.46%) | 15,598 |
| 26 Feb 2004 | INR | 23.55 | 23.9 | 21.65 | 21.65 | 21.65 | -2.4 (-9.98%) | 6,025 |
| 25 Feb 2004 | INR | 25.05 | 25.75 | 23.15 | 24.05 | 24.05 | -0.45 (-1.84%) | 24,280 |
| 24 Feb 2004 | INR | 24.3 | 24.75 | 24.3 | 24.5 | 24.5 | -0.25 (-1.01%) | 3,965 |
| 23 Feb 2004 | INR | 24 | 24.75 | 23.85 | 24.75 | 24.75 | +0.45 (+1.85%) | 14,912 |
| 20 Feb 2004 | INR | 24.95 | 24.95 | 24.3 | 24.3 | 24.3 | -0.2 (-0.82%) | 5,474 |
| 19 Feb 2004 | INR | 25 | 25.2 | 24.45 | 24.5 | 24.5 | -0.3 (-1.21%) | 5,650 |
| 18 Feb 2004 | INR | 25.25 | 25.25 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 5,625 |
| 17 Feb 2004 | INR | 24.9 | 25.8 | 24.8 | 24.8 | 24.8 | -0.5 (-1.98%) | 16,140 |
| 16 Feb 2004 | INR | 25.3 | 25.3 | 24.4 | 25.3 | 25.3 | +0.45 (+1.81%) | 5,640 |
| 13 Feb 2004 | INR | 25.3 | 25.55 | 24.55 | 24.85 | 24.85 | -0.2 (-0.80%) | 11,883 |
| 12 Feb 2004 | INR | 24.45 | 25.35 | 24.45 | 25.05 | 25.05 | +0.15 (+0.60%) | 10,035 |
| 11 Feb 2004 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | -0.5 (-1.97%) | 3,825 |
| 10 Feb 2004 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -0.5 (-1.93%) | 4,891 |
| 9 Feb 2004 | INR | 25.9 | 26.9 | 25.9 | 25.9 | 25.9 | -0.5 (-1.89%) | 6,609 |
| 6 Feb 2004 | INR | 26.4 | 27.4 | 26.4 | 26.4 | 26.4 | -0.5 (-1.86%) | 10,876 |
| 5 Feb 2004 | INR | 26.9 | 27.45 | 26.9 | 26.9 | 26.9 | -0.5 (-1.82%) | 12,751 |
| 4 Feb 2004 | INR | 27.95 | 27.95 | 27.4 | 27.4 | 27.4 | -0.55 (-1.97%) | 15,292 |
| 3 Feb 2004 | INR | 29.05 | 29.05 | 27.95 | 27.95 | 27.95 | -0.55 (-1.93%) | 11,315 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 28.1 | 28.5 | 28.1 | 28.5 | 28.5 | -0.15 (-0.52%) | 14,919 |
