| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | INR | 49 | 49.45 | 47.75 | 48.15 | 48.15 | -0.05 (-0.10%) | 62,725 |
| 17 Feb 2004 | INR | 48.5 | 49.25 | 47.25 | 48.2 | 48.2 | +0.2 (+0.42%) | 54,565 |
| 16 Feb 2004 | INR | 47 | 48.2 | 47 | 48 | 48 | +0.95 (+2.02%) | 67,450 |
| 13 Feb 2004 | INR | 45.9 | 47.75 | 45.2 | 47.05 | 47.05 | +0.75 (+1.62%) | 58,165 |
| 12 Feb 2004 | INR | 47.25 | 47.4 | 45.8 | 46.3 | 46.3 | -0.4 (-0.86%) | 78,910 |
| 11 Feb 2004 | INR | 47.5 | 47.75 | 46.05 | 46.7 | 46.7 | -0.05 (-0.11%) | 80,335 |
| 10 Feb 2004 | INR | 46.3 | 48 | 45.5 | 46.75 | 46.75 | +0.05 (+0.11%) | 73,935 |
| 9 Feb 2004 | INR | 44.4 | 47.25 | 44.2 | 46.7 | 46.7 | +1.9 (+4.24%) | 81,915 |
| 6 Feb 2004 | INR | 45.85 | 46.15 | 43.2 | 44.8 | 44.8 | +0.95 (+2.17%) | 104,025 |
| 5 Feb 2004 | INR | 44.35 | 45.5 | 42.8 | 43.85 | 43.85 | -0.75 (-1.68%) | 84,575 |
| 4 Feb 2004 | INR | 43.5 | 45 | 42.2 | 44.6 | 44.6 | +1.85 (+4.33%) | 64,730 |
| 3 Feb 2004 | INR | 43.05 | 43.45 | 42 | 42.75 | 42.75 | -0.15 (-0.35%) | 46,769 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 42.9 | 42.9 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 41.5 | 43.85 | 39.25 | 42.9 | 42.9 | +2.5 (+6.19%) | 64,148 |
| 29 Jan 2004 | INR | 42.9 | 43.5 | 40.05 | 40.4 | 40.4 | -2.3 (-5.39%) | 70,861 |
| 28 Jan 2004 | INR | 44 | 44.5 | 42.5 | 42.7 | 42.7 | -1.55 (-3.50%) | 55,721 |
| 27 Jan 2004 | INR | 45.7 | 45.85 | 43.4 | 44.25 | 44.25 | +0.95 (+2.19%) | 45,739 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 43.3 | 43.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 46.05 | 46.2 | 43 | 43.3 | 43.3 | -2.2 (-4.84%) | 30,630 |
| 22 Jan 2004 | INR | 46.55 | 46.85 | 44.3 | 45.5 | 45.5 | -0.4 (-0.87%) | 30,335 |
| 21 Jan 2004 | INR | 47.35 | 47.5 | 45.4 | 45.9 | 45.9 | -0.3 (-0.65%) | 27,940 |
| 20 Jan 2004 | INR | 48.4 | 48.5 | 45.6 | 46.2 | 46.2 | -0.75 (-1.60%) | 34,595 |
| 19 Jan 2004 | INR | 46.85 | 48 | 45.4 | 46.95 | 46.95 | +0.15 (+0.32%) | 31,670 |
| 16 Jan 2004 | INR | 47.25 | 48.05 | 46.55 | 46.8 | 46.8 | -0.35 (-0.74%) | 18,376 |
| 15 Jan 2004 | INR | 47.35 | 48.35 | 46.8 | 47.15 | 47.15 | -0.8 (-1.67%) | 20,030 |
| 14 Jan 2004 | INR | 47.15 | 49.55 | 46.85 | 47.95 | 47.95 | +0.2 (+0.42%) | 25,725 |
| 13 Jan 2004 | INR | 47.35 | 50 | 46.85 | 47.75 | 47.75 | +0.15 (+0.32%) | 43,422 |
| 12 Jan 2004 | INR | 48.75 | 48.9 | 47.2 | 47.6 | 47.6 | -0.45 (-0.94%) | 34,657 |
| 9 Jan 2004 | INR | 47.2 | 49 | 47.15 | 48.05 | 48.05 | -0.3 (-0.62%) | 50,935 |
| 8 Jan 2004 | INR | 47.5 | 48.8 | 47.4 | 48.35 | 48.35 | +0.1 (+0.21%) | 50,735 |
