| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | INR | 20.85 | 21.1 | 20.7 | 21.05 | 2.105 | -0.8 (-3.66%) | 702 |
| 16 Feb 2004 | INR | 21.75 | 22 | 21.05 | 21.85 | 2.185 | +0.5 (+2.34%) | 510 |
| 13 Feb 2004 | INR | 20 | 21.4 | 20 | 21.35 | 2.135 | +0.85 (+4.15%) | 703 |
| 12 Feb 2004 | INR | 20.2 | 21.55 | 20.2 | 20.5 | 2.05 | -0.9 (-4.21%) | 1,397 |
| 11 Feb 2004 | INR | 20.1 | 21.6 | 19.75 | 21.4 | 2.14 | +1.25 (+6.20%) | 2,801 |
| 10 Feb 2004 | INR | 20.5 | 21.35 | 20.1 | 20.15 | 2.015 | +0.15 (+0.75%) | 690 |
| 9 Feb 2004 | INR | 20.6 | 21.6 | 19.6 | 20 | 2 | -1 (-4.76%) | 5,249 |
| 6 Feb 2004 | INR | 20 | 21.45 | 19.9 | 21 | 2.1 | +1.35 (+6.87%) | 3,845 |
| 5 Feb 2004 | INR | 19.1 | 20.6 | 19.1 | 19.65 | 1.965 | +0.35 (+1.81%) | 1,300 |
| 4 Feb 2004 | INR | 21.2 | 22 | 17.9 | 19.3 | 1.93 | -1.65 (-7.88%) | 13,941 |
| 3 Feb 2004 | INR | 21.55 | 21.55 | 20.35 | 20.95 | 2.095 | +0.85 (+4.23%) | 2,567 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 20.1 | 2.01 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 23.5 | 23.5 | 19.85 | 20.1 | 2.01 | -3.4 (-14.47%) | 4,901 |
| 29 Jan 2004 | INR | 21.8 | 24.8 | 21.8 | 23.5 | 2.35 | -0.7 (-2.89%) | 950 |
| 28 Jan 2004 | INR | 23.5 | 25.5 | 23.5 | 24.2 | 2.42 | -1.65 (-6.38%) | 1,400 |
| 27 Jan 2004 | INR | 25.05 | 26.35 | 25 | 25.85 | 2.585 | +1.05 (+4.23%) | 2,307 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 24.8 | 2.48 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 26 | 26 | 22.5 | 24.8 | 2.48 | +1 (+4.20%) | 2,818 |
| 22 Jan 2004 | INR | 22.1 | 25.5 | 22.1 | 23.8 | 2.38 | +0.85 (+3.70%) | 5,032 |
| 21 Jan 2004 | INR | 25.1 | 26.25 | 22.25 | 22.95 | 2.295 | -3.3 (-12.57%) | 3,779 |
| 20 Jan 2004 | INR | 27.1 | 27.9 | 25.5 | 26.25 | 2.625 | -1.9 (-6.75%) | 3,600 |
| 19 Jan 2004 | INR | 27.05 | 28.25 | 25.55 | 28.15 | 2.815 | -0.15 (-0.53%) | 6,534 |
| 16 Jan 2004 | INR | 31.3 | 31.3 | 27.6 | 28.3 | 2.83 | -3.2 (-10.16%) | 1,873 |
| 15 Jan 2004 | INR | 32 | 32 | 31.25 | 31.5 | 3.15 | -0.2 (-0.63%) | 2,770 |
| 14 Jan 2004 | INR | 32.5 | 32.5 | 31.3 | 31.7 | 3.17 | +0.2 (+0.63%) | 6,993 |
| 13 Jan 2004 | INR | 31.6 | 34.8 | 31.2 | 31.5 | 3.15 | -1.25 (-3.82%) | 2,262 |
| 12 Jan 2004 | INR | 32.6 | 34.5 | 32.5 | 32.75 | 3.275 | -1.15 (-3.39%) | 3,553 |
| 9 Jan 2004 | INR | 34.05 | 35.5 | 33.7 | 33.9 | 3.39 | -0.45 (-1.31%) | 9,288 |
| 8 Jan 2004 | INR | 35 | 36 | 34.1 | 34.35 | 3.435 | +0.35 (+1.03%) | 5,601 |
| 7 Jan 2004 | INR | 34 | 34.5 | 32 | 34 | 3.4 | -0.5 (-1.45%) | 4,335 |
