| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 42.9 | 42.9 | 38.05 | 40.45 | 20.225 | +0.65 (+1.63%) | 2,436 |
| 27 Feb 2004 | INR | 38.75 | 40.85 | 38.75 | 39.8 | 19.9 | 0.0 (0.0%) | 7,110 |
| 26 Feb 2004 | INR | 39.15 | 42 | 39.1 | 39.8 | 19.9 | +0.8 (+2.05%) | 3,085 |
| 25 Feb 2004 | INR | 38.65 | 39.7 | 38.6 | 39 | 19.5 | 0.0 (0.0%) | 5,850 |
| 24 Feb 2004 | INR | 37.55 | 40 | 37.55 | 39 | 19.5 | -1 (-2.50%) | 18,220 |
| 23 Feb 2004 | INR | 43 | 43 | 39 | 40 | 20 | -2 (-4.76%) | 13,028 |
| 20 Feb 2004 | INR | 40.95 | 42 | 40.5 | 42 | 21 | -0.25 (-0.59%) | 48,550 |
| 19 Feb 2004 | INR | 43.1 | 43.85 | 41.8 | 42.25 | 21.125 | -1.1 (-2.54%) | 5,430 |
| 18 Feb 2004 | INR | 44.05 | 44.6 | 43 | 43.35 | 21.675 | -0.5 (-1.14%) | 8,685 |
| 17 Feb 2004 | INR | 44.65 | 44.65 | 43.5 | 43.85 | 21.925 | +0.1 (+0.23%) | 2,875 |
| 16 Feb 2004 | INR | 44.15 | 46.45 | 43.25 | 43.75 | 21.875 | -1.75 (-3.85%) | 11,475 |
| 13 Feb 2004 | INR | 44.75 | 45.7 | 44.75 | 45.5 | 22.75 | +0.05 (+0.11%) | 10,120 |
| 12 Feb 2004 | INR | 45 | 47 | 44.7 | 45.45 | 22.725 | +0.4 (+0.89%) | 9,295 |
| 11 Feb 2004 | INR | 43.95 | 47 | 43.5 | 45.05 | 22.525 | +1.95 (+4.52%) | 8,510 |
| 10 Feb 2004 | INR | 44.55 | 45.55 | 43 | 43.1 | 21.55 | -0.9 (-2.05%) | 5,875 |
| 9 Feb 2004 | INR | 42 | 44 | 40.8 | 44 | 22 | +1.1 (+2.56%) | 5,515 |
| 6 Feb 2004 | INR | 41.1 | 43.4 | 41.1 | 42.9 | 21.45 | +0.55 (+1.30%) | 19,885 |
| 5 Feb 2004 | INR | 43 | 44 | 42.1 | 42.35 | 21.175 | -0.3 (-0.70%) | 9,300 |
| 4 Feb 2004 | INR | 43.5 | 43.6 | 42 | 42.65 | 21.325 | +1.4 (+3.39%) | 9,505 |
| 3 Feb 2004 | INR | 42 | 44.3 | 41 | 41.25 | 20.625 | -2.85 (-6.46%) | 16,242 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 44.1 | 22.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 46.7 | 47.2 | 44 | 44.1 | 22.05 | -3.9 (-8.13%) | 8,023 |
| 29 Jan 2004 | INR | 49.2 | 49.2 | 47.5 | 48 | 24 | -0.4 (-0.83%) | 6,758 |
| 28 Jan 2004 | INR | 49.5 | 50 | 47 | 48.4 | 24.2 | -0.35 (-0.72%) | 7,590 |
| 27 Jan 2004 | INR | 47.5 | 49.4 | 47 | 48.75 | 24.375 | +1.9 (+4.06%) | 17,024 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 46.85 | 23.425 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 45.7 | 48.5 | 45 | 46.85 | 23.425 | +0.6 (+1.30%) | 16,051 |
| 22 Jan 2004 | INR | 42.05 | 47 | 42.05 | 46.25 | 23.125 | +0.5 (+1.09%) | 33,780 |
| 21 Jan 2004 | INR | 50 | 50 | 45.1 | 45.75 | 22.875 | -5.35 (-10.47%) | 35,887 |
| 20 Jan 2004 | INR | 52.9 | 53.6 | 50.1 | 51.1 | 25.55 | -0.4 (-0.78%) | 17,027 |
