| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | INR | 12.51 | 14.22 | 12.51 | 14.22 | 56.88 | +1.29 (+9.98%) | 39,765 |
| 19 Feb 2004 | INR | 13.5 | 13.7 | 12.51 | 12.93 | 51.72 | -0.37 (-2.78%) | 12,184 |
| 18 Feb 2004 | INR | 11.93 | 13.35 | 11.93 | 13.3 | 53.2 | +1.16 (+9.56%) | 29,390 |
| 17 Feb 2004 | INR | 11.85 | 12.15 | 11.85 | 12.14 | 48.56 | +0.07 (+0.58%) | 4,788 |
| 16 Feb 2004 | INR | 11.9 | 12.18 | 11.85 | 12.07 | 48.28 | +0.13 (+1.09%) | 13,378 |
| 13 Feb 2004 | INR | 13 | 13 | 11.81 | 11.94 | 47.76 | +0.07 (+0.59%) | 14,600 |
| 12 Feb 2004 | INR | 11.12 | 12.38 | 11.12 | 11.87 | 47.48 | +0.61 (+5.42%) | 30,281 |
| 11 Feb 2004 | INR | 11.6 | 11.63 | 11.2 | 11.26 | 45.04 | -0.43 (-3.68%) | 8,687 |
| 10 Feb 2004 | INR | 11.6 | 11.8 | 11.5 | 11.69 | 46.76 | +0.39 (+3.45%) | 10,317 |
| 9 Feb 2004 | INR | 11.06 | 11.55 | 11.06 | 11.3 | 45.2 | +0.19 (+1.71%) | 9,274 |
| 6 Feb 2004 | INR | 11.07 | 11.45 | 11.07 | 11.11 | 44.44 | -0.16 (-1.42%) | 3,912 |
| 5 Feb 2004 | INR | 11.59 | 11.59 | 11.1 | 11.27 | 45.08 | +0.22 (+1.99%) | 2,062 |
| 4 Feb 2004 | INR | 11.6 | 11.6 | 11 | 11.05 | 44.2 | -0.01 (-0.09%) | 2,750 |
| 3 Feb 2004 | INR | 12.5 | 12.5 | 11 | 11.06 | 44.24 | -0.84 (-7.06%) | 6,156 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 11.9 | 47.6 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 11.77 | 12.35 | 11.77 | 11.9 | 47.6 | -0.07 (-0.58%) | 15,762 |
| 29 Jan 2004 | INR | 12 | 12.1 | 11.8 | 11.97 | 47.88 | -0.11 (-0.91%) | 11,225 |
| 28 Jan 2004 | INR | 12.75 | 12.75 | 11.68 | 12.08 | 48.32 | +0.28 (+2.37%) | 12,294 |
| 27 Jan 2004 | INR | 11.99 | 12.45 | 11.8 | 11.8 | 47.2 | -0.09 (-0.76%) | 22,500 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 11.89 | 47.56 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 11.25 | 11.9 | 11.1 | 11.89 | 47.56 | +0.87 (+7.89%) | 6,658 |
| 22 Jan 2004 | INR | 12.6 | 12.6 | 11 | 11.02 | 44.08 | -0.45 (-3.92%) | 12,094 |
| 21 Jan 2004 | INR | 11.38 | 11.85 | 11.38 | 11.47 | 45.88 | -0.12 (-1.04%) | 17,660 |
| 20 Jan 2004 | INR | 11.8 | 12 | 11.53 | 11.59 | 46.36 | +0.23 (+2.02%) | 11,987 |
| 19 Jan 2004 | INR | 11.65 | 11.9 | 11.15 | 11.36 | 45.44 | -0.44 (-3.73%) | 6,068 |
| 16 Jan 2004 | INR | 12.78 | 12.78 | 11.7 | 11.8 | 47.2 | -0.94 (-7.38%) | 9,665 |
| 15 Jan 2004 | INR | 12.58 | 12.75 | 12.3 | 12.74 | 50.96 | +0.39 (+3.16%) | 6,838 |
| 14 Jan 2004 | INR | 12.48 | 12.58 | 12.13 | 12.35 | 49.4 | +0.25 (+2.07%) | 13,069 |
| 13 Jan 2004 | INR | 13.44 | 13.6 | 12.01 | 12.1 | 48.4 | -0.28 (-2.26%) | 14,881 |
| 12 Jan 2004 | INR | 14 | 14 | 12.1 | 12.38 | 49.52 | -0.4 (-3.13%) | 10,288 |
