| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | INR | 42.7 | 44.65 | 42.6 | 44.65 | 1.9844 | +1.05 (+2.41%) | 3,125 |
| 4 Mar 2004 | INR | 45 | 45 | 42.5 | 43.6 | 1.9378 | +0.05 (+0.11%) | 805 |
| 3 Mar 2004 | INR | 44.05 | 45.9 | 43.55 | 43.55 | 1.9356 | -0.55 (-1.25%) | 905 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 44.1 | 1.96 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 42.9 | 44.85 | 42.85 | 44.1 | 1.96 | -0.65 (-1.45%) | 2,225 |
| 27 Feb 2004 | INR | 45.15 | 45.15 | 43.55 | 44.75 | 1.9889 | +0.3 (+0.67%) | 1,625 |
| 26 Feb 2004 | INR | 44.7 | 45 | 44 | 44.45 | 1.9756 | +0.2 (+0.45%) | 1,850 |
| 25 Feb 2004 | INR | 46 | 46 | 44.2 | 44.25 | 1.9667 | -1.35 (-2.96%) | 2,894 |
| 24 Feb 2004 | INR | 45.2 | 46.4 | 45 | 45.6 | 2.0267 | +0.9 (+2.01%) | 1,695 |
| 23 Feb 2004 | INR | 45 | 45.1 | 44.05 | 44.7 | 1.9867 | 0.0 (0.0%) | 1,025 |
| 20 Feb 2004 | INR | 43.2 | 46.9 | 43.2 | 44.7 | 1.9867 | -0.3 (-0.67%) | 725 |
| 19 Feb 2004 | INR | 45.65 | 46 | 44 | 45 | 2 | -1 (-2.17%) | 2,750 |
| 18 Feb 2004 | INR | 46.5 | 46.8 | 45.8 | 46 | 2.0444 | -0.1 (-0.22%) | 2,026 |
| 17 Feb 2004 | INR | 46.2 | 46.25 | 46 | 46.1 | 2.0489 | -0.2 (-0.43%) | 2,150 |
| 16 Feb 2004 | INR | 45.5 | 47.25 | 45 | 46.3 | 2.0578 | +1.2 (+2.66%) | 4,035 |
| 13 Feb 2004 | INR | 45 | 45.5 | 44.7 | 45.1 | 2.0044 | -0.8 (-1.74%) | 875 |
| 12 Feb 2004 | INR | 43.2 | 47 | 43.2 | 45.9 | 2.04 | +0.95 (+2.11%) | 1,010 |
| 11 Feb 2004 | INR | 44 | 46.5 | 44 | 44.95 | 1.9978 | -1.4 (-3.02%) | 4,865 |
| 10 Feb 2004 | INR | 46.35 | 47 | 46.35 | 46.35 | 2.06 | -0.35 (-0.75%) | 636 |
| 9 Feb 2004 | INR | 45 | 46.7 | 45 | 46.7 | 2.0756 | +1.45 (+3.20%) | 3,087 |
| 6 Feb 2004 | INR | 44.05 | 45.5 | 44 | 45.25 | 2.0111 | -0.85 (-1.84%) | 2,100 |
| 5 Feb 2004 | INR | 46.65 | 46.65 | 46.1 | 46.1 | 2.0489 | -0.6 (-1.28%) | 1,400 |
| 4 Feb 2004 | INR | 45.05 | 47.4 | 45.05 | 46.7 | 2.0756 | 0.0 (0.0%) | 3,010 |
| 3 Feb 2004 | INR | 48.3 | 48.6 | 46.1 | 46.7 | 2.0756 | -3.45 (-6.88%) | 4,790 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 50.15 | 2.2289 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 51.5 | 52 | 49.5 | 50.15 | 2.2289 | -1.15 (-2.24%) | 4,500 |
| 29 Jan 2004 | INR | 52 | 52.85 | 50.6 | 51.3 | 2.28 | -1.5 (-2.84%) | 2,000 |
| 28 Jan 2004 | INR | 55.05 | 55.05 | 51.05 | 52.8 | 2.3467 | -2.25 (-4.09%) | 3,175 |
| 27 Jan 2004 | INR | 50.35 | 56 | 50.25 | 55.05 | 2.4467 | +5.35 (+10.76%) | 6,430 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 49.7 | 2.2089 | 0.0 (0.0%) | 0 |
