| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | INR | 19 | 19 | 18.95 | 19 | 1.9 | +1.2 (+6.74%) | 651 |
| 29 Mar 2004 | INR | 17.3 | 18.45 | 17.3 | 17.8 | 1.78 | -1.2 (-6.32%) | 1,712 |
| 26 Mar 2004 | INR | 18.4 | 19 | 18.25 | 19 | 1.9 | +0.65 (+3.54%) | 2,361 |
| 25 Mar 2004 | INR | 17.25 | 18.5 | 17.25 | 18.35 | 1.835 | +0.65 (+3.67%) | 2,331 |
| 24 Mar 2004 | INR | 18.6 | 18.65 | 17.1 | 17.7 | 1.77 | -0.8 (-4.32%) | 4,010 |
| 23 Mar 2004 | INR | 17.35 | 18.5 | 17.3 | 18.5 | 1.85 | 0.0 (0.0%) | 541 |
| 22 Mar 2004 | INR | 18.3 | 18.5 | 18.3 | 18.5 | 1.85 | -0.55 (-2.89%) | 448 |
| 19 Mar 2004 | INR | 19.1 | 19.1 | 19 | 19.05 | 1.905 | -0.15 (-0.78%) | 1,361 |
| 18 Mar 2004 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 1.92 | -0.75 (-3.76%) | 600 |
| 17 Mar 2004 | INR | 19.5 | 19.95 | 19.2 | 19.95 | 1.995 | +0.85 (+4.45%) | 2,733 |
| 16 Mar 2004 | INR | 19 | 19.75 | 19 | 19.1 | 1.91 | -0.6 (-3.05%) | 1,358 |
| 15 Mar 2004 | INR | 18.6 | 19.7 | 18.55 | 19.7 | 1.97 | -0.3 (-1.50%) | 5,496 |
| 12 Mar 2004 | INR | 19.85 | 20 | 19.85 | 20 | 2 | +0.65 (+3.36%) | 600 |
| 11 Mar 2004 | INR | 19.7 | 19.7 | 19.35 | 19.35 | 1.935 | -0.35 (-1.78%) | 900 |
| 10 Mar 2004 | INR | 19.5 | 19.7 | 19.4 | 19.7 | 1.97 | 0.0 (0.0%) | 601 |
| 9 Mar 2004 | INR | 21.5 | 21.5 | 19.5 | 19.7 | 1.97 | +0.05 (+0.25%) | 3,189 |
| 8 Mar 2004 | INR | 19.05 | 20.3 | 19.05 | 19.65 | 1.965 | +0.25 (+1.29%) | 1,408 |
| 5 Mar 2004 | INR | 19.55 | 19.8 | 19.4 | 19.4 | 1.94 | -1.1 (-5.37%) | 1,700 |
| 4 Mar 2004 | INR | 20.3 | 21 | 20.05 | 20.5 | 2.05 | -0.55 (-2.61%) | 2,241 |
| 3 Mar 2004 | INR | 21 | 21.95 | 20.55 | 21.05 | 2.105 | +0.05 (+0.24%) | 1,572 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 21 | 2.1 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 21 | 21.5 | 21 | 21 | 2.1 | +0.5 (+2.44%) | 1,102 |
| 27 Feb 2004 | INR | 21 | 21 | 20 | 20.5 | 2.05 | 0.0 (0.0%) | 1,596 |
| 26 Feb 2004 | INR | 21.9 | 21.9 | 20.5 | 20.5 | 2.05 | -0.7 (-3.30%) | 1,102 |
| 25 Feb 2004 | INR | 21 | 21.85 | 21 | 21.2 | 2.12 | +0.15 (+0.71%) | 1,450 |
| 24 Feb 2004 | INR | 24 | 24 | 21 | 21.05 | 2.105 | 0.0 (0.0%) | 1,457 |
| 23 Feb 2004 | INR | 21.5 | 22.35 | 21 | 21.05 | 2.105 | -0.1 (-0.47%) | 1,275 |
| 20 Feb 2004 | INR | 21 | 21.85 | 20.9 | 21.15 | 2.115 | -0.35 (-1.63%) | 2,215 |
| 19 Feb 2004 | INR | 24.15 | 24.15 | 21.5 | 21.5 | 2.15 | -3.15 (-12.78%) | 2,750 |
| 18 Feb 2004 | INR | 22.5 | 25.2 | 20.8 | 24.65 | 2.465 | +3.6 (+17.10%) | 7,365 |
