| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 10.1 | 10.25 | 9.6 | 9.76 | 9.76 | +0.18 (+1.88%) | 24,130 |
| 10 Mar 2004 | INR | 10 | 12 | 9.5 | 9.58 | 9.58 | -0.42 (-4.20%) | 56,350 |
| 9 Mar 2004 | INR | 10.3 | 10.5 | 9.97 | 10 | 10 | -0.27 (-2.63%) | 65,670 |
| 8 Mar 2004 | INR | 11.25 | 11.25 | 10.1 | 10.27 | 10.27 | -0.3 (-2.84%) | 31,725 |
| 5 Mar 2004 | INR | 10.8 | 11.1 | 10.5 | 10.57 | 10.57 | -0.13 (-1.21%) | 24,925 |
| 4 Mar 2004 | INR | 11.65 | 11.65 | 10.7 | 10.7 | 10.7 | -0.33 (-2.99%) | 32,051 |
| 3 Mar 2004 | INR | 11.7 | 11.7 | 10.21 | 11.03 | 11.03 | -0.14 (-1.25%) | 55,885 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 11.17 | 11.17 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 11.42 | 11.45 | 11.01 | 11.17 | 11.17 | +0.24 (+2.20%) | 31,130 |
| 27 Feb 2004 | INR | 11.4 | 11.55 | 10.85 | 10.93 | 10.93 | -0.41 (-3.62%) | 52,535 |
| 26 Feb 2004 | INR | 11.8 | 11.89 | 11.31 | 11.34 | 11.34 | -0.1 (-0.87%) | 24,958 |
| 25 Feb 2004 | INR | 11.6 | 12 | 11.3 | 11.44 | 11.44 | +0.2 (+1.78%) | 47,850 |
| 24 Feb 2004 | INR | 11.1 | 12.6 | 11 | 11.24 | 11.24 | -0.86 (-7.11%) | 116,879 |
| 23 Feb 2004 | INR | 12.09 | 12.1 | 11.5 | 12.1 | 12.1 | +1.1 (+10.00%) | 41,206 |
| 20 Feb 2004 | INR | 11.45 | 11.45 | 10.9 | 11 | 11 | -0.36 (-3.17%) | 30,130 |
| 19 Feb 2004 | INR | 12 | 12.15 | 11.15 | 11.36 | 11.36 | -0.67 (-5.57%) | 63,425 |
| 18 Feb 2004 | INR | 12.75 | 12.75 | 11.95 | 12.03 | 12.03 | -0.58 (-4.60%) | 88,550 |
| 17 Feb 2004 | INR | 12.2 | 12.8 | 11.65 | 12.61 | 12.61 | +0.65 (+5.43%) | 226,291 |
| 16 Feb 2004 | INR | 11.97 | 11.97 | 11.45 | 11.96 | 11.96 | +1.07 (+9.83%) | 261,716 |
| 13 Feb 2004 | INR | 10.74 | 10.99 | 10.36 | 10.89 | 10.89 | +0.54 (+5.22%) | 48,105 |
| 12 Feb 2004 | INR | 10.3 | 11 | 10.25 | 10.35 | 10.35 | -0.18 (-1.71%) | 41,209 |
| 11 Feb 2004 | INR | 11.15 | 11.15 | 10.5 | 10.53 | 10.53 | -0.27 (-2.50%) | 52,427 |
| 10 Feb 2004 | INR | 11.41 | 11.44 | 10.6 | 10.8 | 10.8 | -0.3 (-2.70%) | 57,250 |
| 9 Feb 2004 | INR | 10.22 | 11.2 | 10.21 | 11.1 | 11.1 | +0.91 (+8.93%) | 79,858 |
| 6 Feb 2004 | INR | 10.15 | 10.25 | 9.81 | 10.19 | 10.19 | +0.43 (+4.41%) | 47,831 |
| 5 Feb 2004 | INR | 10.5 | 11 | 9.75 | 9.76 | 9.76 | -0.65 (-6.24%) | 72,500 |
| 4 Feb 2004 | INR | 11.25 | 11.45 | 10.2 | 10.41 | 10.41 | -0.31 (-2.89%) | 51,600 |
| 3 Feb 2004 | INR | 11 | 11.8 | 10.62 | 10.72 | 10.72 | -0.3 (-2.72%) | 72,300 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 11.92 | 11.94 | 11 | 11.02 | 11.02 | -0.57 (-4.92%) | 55,200 |
