| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | INR | 20.25 | 21.95 | 20.25 | 21.75 | 21.75 | +1.55 (+7.67%) | 6,521 |
| 9 Mar 2004 | INR | 20.05 | 20.7 | 19.7 | 20.2 | 20.2 | -0.5 (-2.42%) | 3,768 |
| 8 Mar 2004 | INR | 21.3 | 21.3 | 20.7 | 20.7 | 20.7 | -1.3 (-5.91%) | 3,540 |
| 5 Mar 2004 | INR | 21.9 | 22.2 | 21 | 22 | 22 | +0.9 (+4.27%) | 5,248 |
| 4 Mar 2004 | INR | 20.9 | 21.35 | 20.1 | 21.1 | 21.1 | +0.7 (+3.43%) | 4,808 |
| 3 Mar 2004 | INR | 23.25 | 23.25 | 19.25 | 20.4 | 20.4 | +0.3 (+1.49%) | 7,546 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 20 | 20.5 | 19.5 | 20.1 | 20.1 | +0.3 (+1.52%) | 3,369 |
| 27 Feb 2004 | INR | 20.55 | 21 | 19.25 | 19.8 | 19.8 | -0.5 (-2.46%) | 4,216 |
| 26 Feb 2004 | INR | 17.75 | 21.5 | 17.75 | 20.3 | 20.3 | -1.7 (-7.73%) | 4,521 |
| 25 Feb 2004 | INR | 22.1 | 22.5 | 22 | 22 | 22 | -0.1 (-0.45%) | 3,921 |
| 24 Feb 2004 | INR | 22.45 | 22.8 | 22.1 | 22.1 | 22.1 | -0.35 (-1.56%) | 1,989 |
| 23 Feb 2004 | INR | 22.1 | 22.95 | 22 | 22.45 | 22.45 | +0.45 (+2.05%) | 8,427 |
| 20 Feb 2004 | INR | 22.9 | 23 | 22 | 22 | 22 | -0.3 (-1.35%) | 8,413 |
| 19 Feb 2004 | INR | 22.5 | 23 | 22.3 | 22.3 | 22.3 | -0.4 (-1.76%) | 2,940 |
| 18 Feb 2004 | INR | 23 | 23.1 | 22.55 | 22.7 | 22.7 | -0.55 (-2.37%) | 5,240 |
| 17 Feb 2004 | INR | 23.1 | 23.95 | 22.8 | 23.25 | 23.25 | -0.2 (-0.85%) | 4,399 |
| 16 Feb 2004 | INR | 22.8 | 23.9 | 22.8 | 23.45 | 23.45 | +0.7 (+3.08%) | 4,747 |
| 13 Feb 2004 | INR | 23 | 23 | 22.3 | 22.75 | 22.75 | -0.05 (-0.22%) | 7,158 |
| 12 Feb 2004 | INR | 23.1 | 23.8 | 22.55 | 22.8 | 22.8 | 0.0 (0.0%) | 4,485 |
| 11 Feb 2004 | INR | 22.75 | 23.1 | 22.5 | 22.8 | 22.8 | -0.45 (-1.94%) | 5,551 |
| 10 Feb 2004 | INR | 22.1 | 23.85 | 22.1 | 23.25 | 23.25 | +0.5 (+2.20%) | 6,088 |
| 9 Feb 2004 | INR | 22 | 23.95 | 22 | 22.75 | 22.75 | -0.45 (-1.94%) | 4,223 |
| 6 Feb 2004 | INR | 23 | 24 | 22.5 | 23.2 | 23.2 | +0.15 (+0.65%) | 8,430 |
| 5 Feb 2004 | INR | 23 | 23.95 | 22.3 | 23.05 | 23.05 | -1 (-4.16%) | 22,255 |
| 4 Feb 2004 | INR | 22.9 | 25 | 22.9 | 24.05 | 24.05 | +0.3 (+1.26%) | 11,035 |
| 3 Feb 2004 | INR | 25.05 | 26.4 | 23.3 | 23.75 | 23.75 | -3.6 (-13.16%) | 8,365 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 28 | 28.5 | 27.1 | 27.35 | 27.35 | -0.75 (-2.67%) | 5,578 |
| 29 Jan 2004 | INR | 27.75 | 29 | 27.75 | 28.1 | 28.1 | -0.75 (-2.60%) | 10,368 |
