| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | INR | 28.3 | 28.35 | 27.2 | 27.85 | 27.85 | +0.45 (+1.64%) | 2,450 |
| 13 Feb 2004 | INR | 27.75 | 28 | 26.85 | 27.4 | 27.4 | +0.9 (+3.40%) | 7,140 |
| 12 Feb 2004 | INR | 29.35 | 29.35 | 26 | 26.5 | 26.5 | -0.2 (-0.75%) | 5,440 |
| 11 Feb 2004 | INR | 28 | 28 | 26.05 | 26.7 | 26.7 | -1.2 (-4.30%) | 4,250 |
| 10 Feb 2004 | INR | 28 | 28.8 | 27 | 27.9 | 27.9 | +0.1 (+0.36%) | 31,790 |
| 9 Feb 2004 | INR | 28.5 | 28.5 | 27.55 | 27.8 | 27.8 | +0.4 (+1.46%) | 1,320 |
| 6 Feb 2004 | INR | 28.1 | 28.1 | 26.25 | 27.4 | 27.4 | -0.7 (-2.49%) | 3,000 |
| 5 Feb 2004 | INR | 28 | 28.9 | 27 | 28.1 | 28.1 | -0.55 (-1.92%) | 5,789 |
| 4 Feb 2004 | INR | 29 | 29.75 | 27.05 | 28.65 | 28.65 | 0.0 (0.0%) | 7,240 |
| 3 Feb 2004 | INR | 31.1 | 31.1 | 28.6 | 28.65 | 28.65 | -3 (-9.48%) | 4,580 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 33 | 33.75 | 31 | 31.65 | 31.65 | -0.65 (-2.01%) | 11,750 |
| 29 Jan 2004 | INR | 33.3 | 33.35 | 32.2 | 32.3 | 32.3 | -0.15 (-0.46%) | 6,505 |
| 28 Jan 2004 | INR | 33.7 | 33.8 | 32.05 | 32.45 | 32.45 | -1.05 (-3.13%) | 4,425 |
| 27 Jan 2004 | INR | 31 | 33.9 | 31 | 33.5 | 33.5 | +1.9 (+6.01%) | 7,495 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 29 | 31.95 | 29 | 31.6 | 31.6 | +2.55 (+8.78%) | 7,175 |
| 22 Jan 2004 | INR | 28 | 30.5 | 28 | 29.05 | 29.05 | -1 (-3.33%) | 5,645 |
| 21 Jan 2004 | INR | 33 | 33 | 29.75 | 30.05 | 30.05 | -2.95 (-8.94%) | 8,765 |
| 20 Jan 2004 | INR | 35 | 35.7 | 33 | 33 | 33 | -2 (-5.71%) | 13,425 |
| 19 Jan 2004 | INR | 34.2 | 35 | 33.7 | 35 | 35 | 0.0 (0.0%) | 5,749 |
| 16 Jan 2004 | INR | 37.45 | 37.45 | 34.9 | 35 | 35 | -1.1 (-3.05%) | 11,785 |
| 15 Jan 2004 | INR | 36 | 38.5 | 36 | 36.1 | 36.1 | +0.7 (+1.98%) | 8,209 |
| 14 Jan 2004 | INR | 36 | 36.8 | 35.1 | 35.4 | 35.4 | +0.2 (+0.57%) | 6,750 |
| 13 Jan 2004 | INR | 35.85 | 36.35 | 33.5 | 35.2 | 35.2 | -1.7 (-4.61%) | 15,178 |
| 12 Jan 2004 | INR | 36 | 38 | 36 | 36.9 | 36.9 | -0.65 (-1.73%) | 12,541 |
| 9 Jan 2004 | INR | 38 | 38.95 | 37 | 37.55 | 37.55 | -1.4 (-3.59%) | 8,973 |
| 8 Jan 2004 | INR | 38 | 39.4 | 38 | 38.95 | 38.95 | +1.25 (+3.32%) | 11,300 |
| 7 Jan 2004 | INR | 38 | 38.5 | 37.3 | 37.7 | 37.7 | -0.9 (-2.33%) | 4,865 |
| 6 Jan 2004 | INR | 39.25 | 39.25 | 37.8 | 38.6 | 38.6 | -0.55 (-1.40%) | 22,803 |
