| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | INR | 13.5 | 14.4 | 13.25 | 14.25 | 14.25 | +0.17 (+1.21%) | 3,375 |
| 5 Mar 2004 | INR | 13.11 | 14.1 | 13.1 | 14.08 | 14.08 | +0.06 (+0.43%) | 3,837 |
| 4 Mar 2004 | INR | 13.75 | 14.4 | 13.1 | 14.02 | 14.02 | +0.97 (+7.43%) | 6,600 |
| 3 Mar 2004 | INR | 14.5 | 14.5 | 12.9 | 13.05 | 13.05 | -1.2 (-8.42%) | 7,675 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 13.5 | 14.25 | 12.5 | 14.25 | 14.25 | +1 (+7.55%) | 5,410 |
| 27 Feb 2004 | INR | 12 | 14.24 | 12 | 13.25 | 13.25 | -0.45 (-3.28%) | 3,450 |
| 26 Feb 2004 | INR | 14.25 | 14.25 | 13.5 | 13.7 | 13.7 | -0.2 (-1.44%) | 3,651 |
| 25 Feb 2004 | INR | 13 | 14.45 | 12.51 | 13.9 | 13.9 | -0.5 (-3.47%) | 3,300 |
| 24 Feb 2004 | INR | 12.75 | 14.4 | 12.2 | 14.4 | 14.4 | -0.1 (-0.69%) | 2,200 |
| 23 Feb 2004 | INR | 13.6 | 14.8 | 13 | 14.5 | 14.5 | +1.25 (+9.43%) | 901 |
| 20 Feb 2004 | INR | 11.5 | 13.5 | 11.5 | 13.25 | 13.25 | -0.75 (-5.36%) | 1,450 |
| 19 Feb 2004 | INR | 13.6 | 14 | 13.5 | 14 | 14 | 0.0 (0.0%) | 2,450 |
| 18 Feb 2004 | INR | 16.5 | 16.5 | 13.5 | 14 | 14 | +0.19 (+1.38%) | 5,825 |
| 17 Feb 2004 | INR | 15.5 | 15.5 | 13.5 | 13.81 | 13.81 | -0.19 (-1.36%) | 3,905 |
| 16 Feb 2004 | INR | 13.73 | 14.35 | 13.7 | 14 | 14 | +0.25 (+1.82%) | 2,470 |
| 13 Feb 2004 | INR | 13.5 | 14.2 | 13.5 | 13.75 | 13.75 | -0.24 (-1.72%) | 1,897 |
| 12 Feb 2004 | INR | 14.2 | 14.35 | 13.5 | 13.99 | 13.99 | +0.28 (+2.04%) | 2,950 |
| 11 Feb 2004 | INR | 13.75 | 14 | 13.65 | 13.71 | 13.71 | -0.79 (-5.45%) | 3,500 |
| 10 Feb 2004 | INR | 14.05 | 14.5 | 13.3 | 14.5 | 14.5 | +0.61 (+4.39%) | 3,250 |
| 9 Feb 2004 | INR | 14 | 14.99 | 13.5 | 13.89 | 13.89 | -1.11 (-7.40%) | 4,450 |
| 6 Feb 2004 | INR | 11.6 | 15 | 11.6 | 15 | 15 | +0.6 (+4.17%) | 3,550 |
| 5 Feb 2004 | INR | 15 | 16 | 13.2 | 14.4 | 14.4 | +0.68 (+4.96%) | 850 |
| 4 Feb 2004 | INR | 15 | 16.75 | 13 | 13.72 | 13.72 | -0.26 (-1.86%) | 4,795 |
| 3 Feb 2004 | INR | 13.05 | 15 | 13 | 13.98 | 13.98 | -0.17 (-1.20%) | 6,300 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 13.5 | 14.45 | 13 | 14.15 | 14.15 | +0.6 (+4.43%) | 3,595 |
| 29 Jan 2004 | INR | 13.55 | 14 | 13.55 | 13.55 | 13.55 | -0.75 (-5.24%) | 1,000 |
| 28 Jan 2004 | INR | 14 | 14.5 | 13.5 | 14.3 | 14.3 | -1.45 (-9.21%) | 3,010 |
| 27 Jan 2004 | INR | 14.8 | 16.5 | 14.8 | 15.75 | 15.75 | +0.95 (+6.42%) | 3,771 |
