| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | INR | 24.95 | 25 | 24 | 24.6 | 4.92 | +0.4 (+1.65%) | 1,250 |
| 23 Mar 2004 | INR | 25 | 25 | 23.6 | 24.2 | 4.84 | -0.1 (-0.41%) | 7,300 |
| 22 Mar 2004 | INR | 24.6 | 25 | 24.1 | 24.3 | 4.86 | -0.4 (-1.62%) | 5,746 |
| 19 Mar 2004 | INR | 24.2 | 24.7 | 24 | 24.7 | 4.94 | +0.6 (+2.49%) | 3,100 |
| 18 Mar 2004 | INR | 24.25 | 25 | 24 | 24.1 | 4.82 | -0.6 (-2.43%) | 4,500 |
| 17 Mar 2004 | INR | 24.15 | 25.25 | 24 | 24.7 | 4.94 | +0.6 (+2.49%) | 5,566 |
| 16 Mar 2004 | INR | 26 | 26 | 24 | 24.1 | 4.82 | -1.25 (-4.93%) | 21,627 |
| 15 Mar 2004 | INR | 25.6 | 26.2 | 25.25 | 25.35 | 5.07 | -0.8 (-3.06%) | 5,590 |
| 12 Mar 2004 | INR | 26.05 | 26.4 | 25.65 | 26.15 | 5.23 | -0.25 (-0.95%) | 3,250 |
| 11 Mar 2004 | INR | 26.05 | 26.65 | 26.05 | 26.4 | 5.28 | +0.3 (+1.15%) | 5,540 |
| 10 Mar 2004 | INR | 22.5 | 26.55 | 22.5 | 26.1 | 5.22 | -0.2 (-0.76%) | 4,263 |
| 9 Mar 2004 | INR | 22.5 | 26.75 | 22.5 | 26.3 | 5.26 | -0.7 (-2.59%) | 14,405 |
| 8 Mar 2004 | INR | 26.2 | 27.2 | 26.15 | 27 | 5.4 | +0.75 (+2.86%) | 16,789 |
| 5 Mar 2004 | INR | 26 | 26.45 | 25.7 | 26.25 | 5.25 | +0.2 (+0.77%) | 31,027 |
| 4 Mar 2004 | INR | 22.5 | 26.45 | 22.5 | 26.05 | 5.21 | +0.15 (+0.58%) | 3,630 |
| 3 Mar 2004 | INR | 25.35 | 26 | 25.35 | 25.9 | 5.18 | -0.3 (-1.15%) | 42,700 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 26.2 | 5.24 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 26 | 26.4 | 25.7 | 26.2 | 5.24 | 0.0 (0.0%) | 29,455 |
| 27 Feb 2004 | INR | 26 | 26.5 | 25.85 | 26.2 | 5.24 | +0.1 (+0.38%) | 31,202 |
| 26 Feb 2004 | INR | 26.4 | 26.8 | 25.9 | 26.1 | 5.22 | -0.05 (-0.19%) | 9,099 |
| 25 Feb 2004 | INR | 26.7 | 26.7 | 26.05 | 26.15 | 5.23 | -0.45 (-1.69%) | 8,324 |
| 24 Feb 2004 | INR | 26.3 | 26.75 | 26.1 | 26.6 | 5.32 | -0.1 (-0.37%) | 6,455 |
| 23 Feb 2004 | INR | 26.05 | 27.05 | 26.05 | 26.7 | 5.34 | -0.35 (-1.29%) | 6,070 |
| 20 Feb 2004 | INR | 26.5 | 27.95 | 26.5 | 27.05 | 5.41 | -0.9 (-3.22%) | 2,925 |
| 19 Feb 2004 | INR | 28.65 | 29 | 27.75 | 27.95 | 5.59 | -0.15 (-0.53%) | 15,200 |
| 18 Feb 2004 | INR | 28.75 | 28.75 | 27.9 | 28.1 | 5.62 | -0.5 (-1.75%) | 6,900 |
| 17 Feb 2004 | INR | 29 | 29.2 | 28 | 28.6 | 5.72 | -0.25 (-0.87%) | 5,085 |
| 16 Feb 2004 | INR | 29 | 29.2 | 28.5 | 28.85 | 5.77 | 0.0 (0.0%) | 9,230 |
| 13 Feb 2004 | INR | 27.1 | 29.05 | 27.1 | 28.85 | 5.77 | +0.45 (+1.58%) | 18,588 |
| 12 Feb 2004 | INR | 29 | 29 | 27.9 | 28.4 | 5.68 | +0.45 (+1.61%) | 14,064 |
