| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | INR | 14 | 14.9 | 14 | 14.85 | 14.85 | +0.6 (+4.21%) | 17,400 |
| 5 Mar 2004 | INR | 12.7 | 14.5 | 12.7 | 14.25 | 14.25 | +0.2 (+1.42%) | 1,600 |
| 4 Mar 2004 | INR | 14.7 | 15 | 13.65 | 14.05 | 14.05 | -1.1 (-7.26%) | 6,250 |
| 3 Mar 2004 | INR | 15.15 | 15.2 | 15.1 | 15.15 | 15.15 | -0.5 (-3.19%) | 1,885 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 15.6 | 16 | 15.6 | 15.65 | 15.65 | -0.4 (-2.49%) | 6,220 |
| 27 Feb 2004 | INR | 15 | 16.65 | 15 | 16.05 | 16.05 | -0.25 (-1.53%) | 2,085 |
| 26 Feb 2004 | INR | 17 | 17.1 | 16.1 | 16.3 | 16.3 | -0.6 (-3.55%) | 3,316 |
| 25 Feb 2004 | INR | 15 | 16.95 | 15 | 16.9 | 16.9 | +0.35 (+2.11%) | 4,380 |
| 24 Feb 2004 | INR | 17.1 | 17.1 | 15.65 | 16.55 | 16.55 | +0.25 (+1.53%) | 7,669 |
| 23 Feb 2004 | INR | 17.5 | 17.5 | 16.3 | 16.3 | 16.3 | -0.5 (-2.98%) | 2,350 |
| 20 Feb 2004 | INR | 16.85 | 17.3 | 16.75 | 16.8 | 16.8 | -0.8 (-4.55%) | 1,716 |
| 19 Feb 2004 | INR | 18.05 | 18.5 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 4,330 |
| 18 Feb 2004 | INR | 19.1 | 19.1 | 18.05 | 18.5 | 18.5 | -0.05 (-0.27%) | 2,675 |
| 17 Feb 2004 | INR | 17.35 | 18.9 | 17.35 | 18.55 | 18.55 | +0.35 (+1.92%) | 729 |
| 16 Feb 2004 | INR | 17.3 | 18.2 | 17.3 | 18.2 | 18.2 | +0.85 (+4.90%) | 1,050 |
| 13 Feb 2004 | INR | 16.5 | 17.5 | 16.5 | 17.35 | 17.35 | +0.45 (+2.66%) | 1,900 |
| 12 Feb 2004 | INR | 17.45 | 17.45 | 16.3 | 16.9 | 16.9 | -0.25 (-1.46%) | 6,850 |
| 11 Feb 2004 | INR | 17.1 | 17.2 | 17.1 | 17.15 | 17.15 | +0.25 (+1.48%) | 2,300 |
| 10 Feb 2004 | INR | 16.9 | 17.7 | 16.6 | 16.9 | 16.9 | 0.0 (0.0%) | 7,113 |
| 9 Feb 2004 | INR | 17 | 17.5 | 16.9 | 16.9 | 16.9 | -0.6 (-3.43%) | 8,650 |
| 6 Feb 2004 | INR | 17.25 | 17.5 | 16.35 | 17.5 | 17.5 | +0.8 (+4.79%) | 2,850 |
| 5 Feb 2004 | INR | 15.75 | 16.7 | 15.75 | 16.7 | 16.7 | +0.15 (+0.91%) | 13,800 |
| 4 Feb 2004 | INR | 16.55 | 17 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 10,875 |
| 3 Feb 2004 | INR | 17.1 | 17.5 | 17.1 | 17.4 | 17.4 | -0.55 (-3.06%) | 1,100 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 18.5 | 18.5 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 11,425 |
| 29 Jan 2004 | INR | 19.05 | 19.5 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 6,294 |
| 28 Jan 2004 | INR | 19.05 | 20 | 19.05 | 19.8 | 19.8 | -0.2 (-1%) | 3,629 |
| 27 Jan 2004 | INR | 20.9 | 21 | 19.25 | 20 | 20 | -0.05 (-0.25%) | 5,956 |
