| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | INR | 19.5 | 20.05 | 19.5 | 19.85 | 3.97 | -0.15 (-0.75%) | 7,167 |
| 4 Mar 2004 | INR | 20 | 20.2 | 19.75 | 20 | 4 | 0.0 (0.0%) | 19,850 |
| 3 Mar 2004 | INR | 19.3 | 20.1 | 19.3 | 20 | 4 | +0.6 (+3.09%) | 15,051 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 19.4 | 3.88 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 19 | 19.4 | 19 | 19.4 | 3.88 | +0.9 (+4.86%) | 20,068 |
| 27 Feb 2004 | INR | 18.8 | 18.9 | 18.45 | 18.5 | 3.7 | -0.35 (-1.86%) | 17,505 |
| 26 Feb 2004 | INR | 19.45 | 19.5 | 18.8 | 18.85 | 3.77 | -0.15 (-0.79%) | 11,511 |
| 25 Feb 2004 | INR | 19 | 19.35 | 18.8 | 19 | 3.8 | -0.1 (-0.52%) | 25,620 |
| 24 Feb 2004 | INR | 18.25 | 19.15 | 18.25 | 19.1 | 3.82 | 0.0 (0.0%) | 6,215 |
| 23 Feb 2004 | INR | 19 | 19.95 | 18.6 | 19.1 | 3.82 | +0.1 (+0.53%) | 4,656 |
| 20 Feb 2004 | INR | 18.75 | 19.5 | 18.55 | 19 | 3.8 | 0.0 (0.0%) | 8,189 |
| 19 Feb 2004 | INR | 19.5 | 19.55 | 18.85 | 19 | 3.8 | -0.35 (-1.81%) | 26,713 |
| 18 Feb 2004 | INR | 19.25 | 19.9 | 19.25 | 19.35 | 3.87 | +0.1 (+0.52%) | 17,324 |
| 17 Feb 2004 | INR | 19.3 | 19.6 | 18.8 | 19.25 | 3.85 | -0.3 (-1.53%) | 33,366 |
| 16 Feb 2004 | INR | 20.2 | 20.2 | 19.15 | 19.55 | 3.91 | +0.3 (+1.56%) | 58,115 |
| 13 Feb 2004 | INR | 19.45 | 19.5 | 18.95 | 19.25 | 3.85 | +0.35 (+1.85%) | 36,218 |
| 12 Feb 2004 | INR | 20 | 20 | 18.85 | 18.9 | 3.78 | -0.8 (-4.06%) | 15,307 |
| 11 Feb 2004 | INR | 19.6 | 19.7 | 19.1 | 19.7 | 3.94 | +0.9 (+4.79%) | 29,896 |
| 10 Feb 2004 | INR | 18.8 | 18.8 | 18.5 | 18.8 | 3.76 | +0.85 (+4.74%) | 17,437 |
| 9 Feb 2004 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 3.59 | +0.85 (+4.97%) | 3,975 |
| 6 Feb 2004 | INR | 17.45 | 17.9 | 16.9 | 17.1 | 3.42 | -0.55 (-3.12%) | 3,200 |
| 5 Feb 2004 | INR | 18.5 | 18.5 | 17.65 | 17.65 | 3.53 | -0.65 (-3.55%) | 7,351 |
| 4 Feb 2004 | INR | 18.85 | 19 | 17.35 | 18.3 | 3.66 | +0.05 (+0.27%) | 25,539 |
| 3 Feb 2004 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 3.65 | +0.85 (+4.89%) | 21,799 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 17.4 | 3.48 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 3.48 | +0.8 (+4.82%) | 1,779 |
| 29 Jan 2004 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 3.32 | +0.75 (+4.73%) | 727 |
| 28 Jan 2004 | INR | 16 | 16.5 | 15.75 | 15.85 | 3.17 | -0.65 (-3.94%) | 2,510 |
| 27 Jan 2004 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 3.3 | +0.75 (+4.76%) | 1,312 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 15.75 | 3.15 | 0.0 (0.0%) | 0 |
