| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | INR | 28.75 | 29.25 | 27.85 | 27.95 | 5.59 | -0.85 (-2.95%) | 8,230 |
| 10 Feb 2004 | INR | 28.9 | 28.9 | 28 | 28.8 | 5.76 | +0.8 (+2.86%) | 13,960 |
| 9 Feb 2004 | INR | 30.45 | 30.45 | 27.8 | 28 | 5.6 | -0.3 (-1.06%) | 22,316 |
| 6 Feb 2004 | INR | 27.85 | 28.5 | 27.85 | 28.3 | 5.66 | -0.6 (-2.08%) | 5,575 |
| 5 Feb 2004 | INR | 28 | 29.5 | 28 | 28.9 | 5.78 | +1.1 (+3.96%) | 5,839 |
| 4 Feb 2004 | INR | 27.5 | 29.4 | 27.5 | 27.8 | 5.56 | +0.3 (+1.09%) | 11,811 |
| 3 Feb 2004 | INR | 30 | 31 | 27.5 | 27.5 | 5.5 | -4.5 (-14.06%) | 9,670 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 32 | 6.4 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 34.8 | 34.8 | 31 | 32 | 6.4 | -2.75 (-7.91%) | 10,447 |
| 29 Jan 2004 | INR | 34 | 35.25 | 33.45 | 34.75 | 6.95 | 0.0 (0.0%) | 1,027 |
| 28 Jan 2004 | INR | 35 | 35 | 33.35 | 34.75 | 6.95 | -0.85 (-2.39%) | 11,702 |
| 27 Jan 2004 | INR | 35 | 37 | 34.5 | 35.6 | 7.12 | +0.8 (+2.30%) | 7,191 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 34.8 | 6.96 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 32.9 | 35 | 32.5 | 34.8 | 6.96 | +2.65 (+8.24%) | 30,677 |
| 22 Jan 2004 | INR | 31.1 | 33.95 | 31.1 | 32.15 | 6.43 | -0.1 (-0.31%) | 17,949 |
| 21 Jan 2004 | INR | 35.05 | 36 | 32 | 32.25 | 6.45 | -4.25 (-11.64%) | 16,798 |
| 20 Jan 2004 | INR | 37 | 38.25 | 36.5 | 36.5 | 7.3 | -1.15 (-3.05%) | 7,577 |
| 19 Jan 2004 | INR | 37.15 | 38.5 | 36.7 | 37.65 | 7.53 | -0.85 (-2.21%) | 14,347 |
| 16 Jan 2004 | INR | 39.15 | 40 | 37.75 | 38.5 | 7.7 | -1.5 (-3.75%) | 13,640 |
| 15 Jan 2004 | INR | 41.95 | 41.95 | 40 | 40 | 8 | -0.5 (-1.23%) | 8,324 |
| 14 Jan 2004 | INR | 40.1 | 42 | 40.1 | 40.5 | 8.1 | +0.2 (+0.50%) | 34,870 |
| 13 Jan 2004 | INR | 41 | 41.75 | 39.4 | 40.3 | 8.06 | -0.5 (-1.23%) | 46,154 |
| 12 Jan 2004 | INR | 41 | 41.6 | 40.5 | 40.8 | 8.16 | -0.55 (-1.33%) | 31,701 |
| 9 Jan 2004 | INR | 46 | 46 | 40.5 | 41.35 | 8.27 | -0.4 (-0.96%) | 28,906 |
| 8 Jan 2004 | INR | 40.5 | 42.25 | 40.5 | 41.75 | 8.35 | +1.25 (+3.09%) | 34,647 |
| 7 Jan 2004 | INR | 40 | 40.85 | 39.75 | 40.5 | 8.1 | -0.5 (-1.22%) | 10,444 |
| 6 Jan 2004 | INR | 43.2 | 43.2 | 40.65 | 41 | 8.2 | -2.25 (-5.20%) | 18,736 |
| 5 Jan 2004 | INR | 43.25 | 45.95 | 42.4 | 43.25 | 8.65 | -1.5 (-3.35%) | 21,398 |
| 2 Jan 2004 | INR | 45.65 | 46 | 44 | 44.75 | 8.95 | +0.6 (+1.36%) | 22,642 |
| 1 Jan 2004 | INR | 43.2 | 46 | 42.3 | 44.15 | 8.83 | +0.6 (+1.38%) | 40,288 |
