| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | INR | 23.95 | 24.45 | 23.95 | 24.45 | 24.45 | +0.3 (+1.24%) | 5,500 |
| 18 Mar 2004 | INR | 24 | 25.2 | 24 | 24.15 | 24.15 | -0.8 (-3.21%) | 68,000 |
| 17 Mar 2004 | INR | 23.6 | 25 | 23.6 | 24.95 | 24.95 | +0.45 (+1.84%) | 77,500 |
| 16 Mar 2004 | INR | 23.5 | 25 | 23.5 | 24.5 | 24.5 | -0.05 (-0.20%) | 54,500 |
| 15 Mar 2004 | INR | 24.8 | 26 | 24.45 | 24.55 | 24.55 | -0.35 (-1.41%) | 43,050 |
| 12 Mar 2004 | INR | 24.5 | 25.25 | 23.5 | 24.9 | 24.9 | +1.15 (+4.84%) | 124,150 |
| 11 Mar 2004 | INR | 25.4 | 25.5 | 23.45 | 23.75 | 23.75 | -2.3 (-8.83%) | 120,500 |
| 10 Mar 2004 | INR | 26.15 | 26.5 | 25.5 | 26.05 | 26.05 | +0.95 (+3.78%) | 46,800 |
| 9 Mar 2004 | INR | 25.35 | 26.5 | 25 | 25.1 | 25.1 | -0.9 (-3.46%) | 57,050 |
| 8 Mar 2004 | INR | 26 | 26.05 | 26 | 26 | 26 | +0.45 (+1.76%) | 14,000 |
| 5 Mar 2004 | INR | 25.5 | 26 | 25.4 | 25.55 | 25.55 | -0.85 (-3.22%) | 17,000 |
| 4 Mar 2004 | INR | 25.55 | 26.4 | 25 | 26.4 | 26.4 | +0.4 (+1.54%) | 53,750 |
| 3 Mar 2004 | INR | 26.1 | 26.1 | 25.65 | 26 | 26 | -0.4 (-1.52%) | 26,200 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 26 | 27 | 25.9 | 26.4 | 26.4 | +0.15 (+0.57%) | 107,360 |
| 27 Feb 2004 | INR | 26 | 27 | 25 | 26.25 | 26.25 | +0.25 (+0.96%) | 170,750 |
| 26 Feb 2004 | INR | 25.25 | 26.5 | 25.05 | 26 | 26 | +0.5 (+1.96%) | 51,300 |
| 25 Feb 2004 | INR | 25.1 | 27 | 25.1 | 25.5 | 25.5 | +0.5 (+2%) | 23,250 |
| 24 Feb 2004 | INR | 25.4 | 25.5 | 25 | 25 | 25 | -0.05 (-0.20%) | 13,250 |
| 23 Feb 2004 | INR | 25 | 26 | 24.9 | 25.05 | 25.05 | -0.7 (-2.72%) | 28,020 |
| 20 Feb 2004 | INR | 26.25 | 26.85 | 25.3 | 25.75 | 25.75 | -1.2 (-4.45%) | 32,500 |
| 19 Feb 2004 | INR | 27.45 | 27.5 | 26.25 | 26.95 | 26.95 | -0.15 (-0.55%) | 101,850 |
| 18 Feb 2004 | INR | 26.45 | 27.2 | 26.15 | 27.1 | 27.1 | +0.25 (+0.93%) | 36,000 |
| 17 Feb 2004 | INR | 27.4 | 27.4 | 26.2 | 26.85 | 26.85 | +0.2 (+0.75%) | 4,000 |
| 16 Feb 2004 | INR | 27.4 | 27.4 | 26.5 | 26.65 | 26.65 | -0.35 (-1.30%) | 9,500 |
| 13 Feb 2004 | INR | 26.5 | 27.3 | 26.2 | 27 | 27 | +1 (+3.85%) | 45,090 |
| 12 Feb 2004 | INR | 25.55 | 26.7 | 25.55 | 26 | 26 | +0.8 (+3.17%) | 36,250 |
| 11 Feb 2004 | INR | 25.9 | 26.5 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 50,050 |
| 10 Feb 2004 | INR | 25.1 | 26 | 25 | 25 | 25 | -0.45 (-1.77%) | 55,500 |
| 9 Feb 2004 | INR | 24.65 | 25.85 | 24.6 | 25.45 | 25.45 | -0.55 (-2.12%) | 38,000 |
