| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | INR | 14.5 | 15.55 | 14.5 | 15.05 | 15.05 | -0.25 (-1.63%) | 5,400 |
| 16 Feb 2004 | INR | 15 | 15.55 | 15 | 15.3 | 15.3 | +0.45 (+3.03%) | 5,250 |
| 13 Feb 2004 | INR | 14.3 | 15 | 14.25 | 14.85 | 14.85 | +0.6 (+4.21%) | 4,700 |
| 12 Feb 2004 | INR | 14.85 | 14.85 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 32,690 |
| 11 Feb 2004 | INR | 15.4 | 15.4 | 14.05 | 14.25 | 14.25 | +0.1 (+0.71%) | 2,753 |
| 10 Feb 2004 | INR | 14 | 14.6 | 14 | 14.15 | 14.15 | +0.5 (+3.66%) | 20,800 |
| 9 Feb 2004 | INR | 13.6 | 14.5 | 13.3 | 13.65 | 13.65 | -0.55 (-3.87%) | 23,200 |
| 6 Feb 2004 | INR | 14.5 | 14.55 | 14.1 | 14.2 | 14.2 | -0.45 (-3.07%) | 6,600 |
| 5 Feb 2004 | INR | 15 | 15.15 | 14.65 | 14.65 | 14.65 | -0.3 (-2.01%) | 10,750 |
| 4 Feb 2004 | INR | 15 | 15.2 | 14 | 14.95 | 14.95 | -0.3 (-1.97%) | 7,030 |
| 3 Feb 2004 | INR | 15.05 | 15.7 | 15.05 | 15.25 | 15.25 | -0.8 (-4.98%) | 4,870 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 16.5 | 16.8 | 16 | 16.05 | 16.05 | -1 (-5.87%) | 10,101 |
| 29 Jan 2004 | INR | 16.75 | 17.05 | 16.55 | 17.05 | 17.05 | +0.05 (+0.29%) | 3,950 |
| 28 Jan 2004 | INR | 17 | 17.75 | 16.75 | 17 | 17 | -0.15 (-0.87%) | 9,750 |
| 27 Jan 2004 | INR | 17.05 | 17.75 | 17.05 | 17.15 | 17.15 | +0.7 (+4.26%) | 8,050 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 17.5 | 17.5 | 15.5 | 16.45 | 16.45 | +0.9 (+5.79%) | 15,450 |
| 22 Jan 2004 | INR | 15.35 | 16 | 15 | 15.55 | 15.55 | +0.2 (+1.30%) | 17,385 |
| 21 Jan 2004 | INR | 17.6 | 17.6 | 14.45 | 15.35 | 15.35 | -2.7 (-14.96%) | 37,960 |
| 20 Jan 2004 | INR | 18.5 | 18.85 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 15,150 |
| 19 Jan 2004 | INR | 18.2 | 18.25 | 17.5 | 18.15 | 18.15 | -0.45 (-2.42%) | 19,800 |
| 16 Jan 2004 | INR | 19.9 | 19.9 | 18.05 | 18.6 | 18.6 | -0.6 (-3.12%) | 15,230 |
| 15 Jan 2004 | INR | 19.85 | 20 | 19.1 | 19.2 | 19.2 | -0.65 (-3.27%) | 11,700 |
| 14 Jan 2004 | INR | 20 | 20.15 | 19.75 | 19.85 | 19.85 | +0.1 (+0.51%) | 9,744 |
| 13 Jan 2004 | INR | 19.9 | 20.15 | 19.1 | 19.75 | 19.75 | -0.15 (-0.75%) | 13,050 |
| 12 Jan 2004 | INR | 20.5 | 20.6 | 19.8 | 19.9 | 19.9 | -0.85 (-4.10%) | 19,748 |
| 9 Jan 2004 | INR | 20.5 | 22 | 20.3 | 20.75 | 20.75 | -0.05 (-0.24%) | 19,459 |
| 8 Jan 2004 | INR | 20.95 | 21 | 20.05 | 20.8 | 20.8 | +1.05 (+5.32%) | 14,150 |
| 7 Jan 2004 | INR | 20.25 | 20.25 | 19.5 | 19.75 | 19.75 | -0.8 (-3.89%) | 16,050 |
