| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 20.6 | 21.5 | 20.55 | 20.65 | 20.65 | -0.05 (-0.24%) | 7,700 |
| 10 Mar 2004 | INR | 21.2 | 21.2 | 20.65 | 20.7 | 20.7 | -0.15 (-0.72%) | 1,559 |
| 9 Mar 2004 | INR | 21.1 | 21.45 | 20.7 | 20.85 | 20.85 | -0.25 (-1.18%) | 4,194 |
| 8 Mar 2004 | INR | 21.05 | 21.45 | 20.2 | 21.1 | 21.1 | +0.3 (+1.44%) | 4,191 |
| 5 Mar 2004 | INR | 21 | 21.15 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 4,300 |
| 4 Mar 2004 | INR | 21.5 | 21.95 | 21 | 21 | 21 | +0.05 (+0.24%) | 7,500 |
| 3 Mar 2004 | INR | 21.05 | 21.95 | 20.3 | 20.95 | 20.95 | -0.05 (-0.24%) | 3,995 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 21.05 | 21.35 | 20.85 | 21 | 21 | -0.15 (-0.71%) | 3,560 |
| 27 Feb 2004 | INR | 22.35 | 22.8 | 21.15 | 21.15 | 21.15 | -0.75 (-3.42%) | 3,935 |
| 26 Feb 2004 | INR | 21.5 | 22.15 | 21.3 | 21.9 | 21.9 | +0.45 (+2.10%) | 1,177 |
| 25 Feb 2004 | INR | 21.3 | 21.95 | 21.3 | 21.45 | 21.45 | -0.3 (-1.38%) | 5,700 |
| 24 Feb 2004 | INR | 21.75 | 22.15 | 21.2 | 21.75 | 21.75 | -0.7 (-3.12%) | 4,301 |
| 23 Feb 2004 | INR | 22.8 | 22.9 | 22 | 22.45 | 22.45 | 0.0 (0.0%) | 10,875 |
| 20 Feb 2004 | INR | 21.55 | 22.5 | 21.55 | 22.45 | 22.45 | +0.05 (+0.22%) | 4,550 |
| 19 Feb 2004 | INR | 23.3 | 23.4 | 22 | 22.4 | 22.4 | -0.25 (-1.10%) | 5,000 |
| 18 Feb 2004 | INR | 22.9 | 23 | 22.5 | 22.65 | 22.65 | -0.2 (-0.88%) | 8,501 |
| 17 Feb 2004 | INR | 23.5 | 23.5 | 22.7 | 22.85 | 22.85 | -0.55 (-2.35%) | 3,700 |
| 16 Feb 2004 | INR | 23.45 | 24 | 23.4 | 23.4 | 23.4 | +0.2 (+0.86%) | 4,651 |
| 13 Feb 2004 | INR | 22.55 | 23.2 | 22.55 | 23.2 | 23.2 | +0.1 (+0.43%) | 4,500 |
| 12 Feb 2004 | INR | 22.35 | 23.1 | 22.35 | 23.1 | 23.1 | +0.3 (+1.32%) | 3,100 |
| 11 Feb 2004 | INR | 22.25 | 23 | 22.25 | 22.8 | 22.8 | +0.05 (+0.22%) | 2,250 |
| 10 Feb 2004 | INR | 23.75 | 23.75 | 22.1 | 22.75 | 22.75 | -0.15 (-0.66%) | 3,300 |
| 9 Feb 2004 | INR | 23 | 23.3 | 22.5 | 22.9 | 22.9 | +0.1 (+0.44%) | 4,915 |
| 6 Feb 2004 | INR | 22.55 | 23.4 | 22.1 | 22.8 | 22.8 | -0.8 (-3.39%) | 5,850 |
| 5 Feb 2004 | INR | 23.5 | 23.85 | 22.6 | 23.6 | 23.6 | +0.35 (+1.51%) | 3,150 |
| 4 Feb 2004 | INR | 22.55 | 23.6 | 22.55 | 23.25 | 23.25 | +1.25 (+5.68%) | 4,450 |
| 3 Feb 2004 | INR | 23.6 | 23.95 | 21.05 | 22 | 22 | -1.55 (-6.58%) | 9,501 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 23.95 | 23.95 | 23.5 | 23.55 | 23.55 | -0.15 (-0.63%) | 7,865 |
