| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 37.5 | 38 | 37 | 37.9 | 37.9 | +0.4 (+1.07%) | 6,251 |
| 10 Mar 2004 | INR | 38 | 38.3 | 37 | 37.5 | 37.5 | -0.1 (-0.27%) | 12,045 |
| 9 Mar 2004 | INR | 38 | 38 | 36.6 | 37.6 | 37.6 | -0.15 (-0.40%) | 7,137 |
| 8 Mar 2004 | INR | 37.4 | 38 | 36.8 | 37.75 | 37.75 | +0.9 (+2.44%) | 21,075 |
| 5 Mar 2004 | INR | 34.1 | 37 | 34 | 36.85 | 36.85 | +1.5 (+4.24%) | 17,150 |
| 4 Mar 2004 | INR | 37.5 | 37.5 | 34.3 | 35.35 | 35.35 | -1.55 (-4.20%) | 32,647 |
| 3 Mar 2004 | INR | 38.25 | 38.95 | 36.6 | 36.9 | 36.9 | -1.05 (-2.77%) | 42,278 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 37.8 | 38.7 | 37.5 | 37.95 | 37.95 | -0.05 (-0.13%) | 6,161 |
| 27 Feb 2004 | INR | 38.9 | 39 | 37.2 | 38 | 38 | -0.5 (-1.30%) | 11,396 |
| 26 Feb 2004 | INR | 38.3 | 40 | 38.1 | 38.5 | 38.5 | 0.0 (0.0%) | 14,926 |
| 25 Feb 2004 | INR | 38 | 39.2 | 38 | 38.5 | 38.5 | +0.85 (+2.26%) | 17,541 |
| 24 Feb 2004 | INR | 40 | 40.9 | 37.35 | 37.65 | 37.65 | -1.85 (-4.68%) | 21,637 |
| 23 Feb 2004 | INR | 41.25 | 41.25 | 39.5 | 39.5 | 39.5 | -0.55 (-1.37%) | 11,545 |
| 20 Feb 2004 | INR | 42.4 | 42.4 | 39.55 | 40.05 | 40.05 | -1 (-2.44%) | 30,860 |
| 19 Feb 2004 | INR | 42.85 | 42.9 | 40.7 | 41.05 | 41.05 | -0.95 (-2.26%) | 18,400 |
| 18 Feb 2004 | INR | 43 | 44 | 42 | 42 | 42 | 0.0 (0.0%) | 13,103 |
| 17 Feb 2004 | INR | 43.5 | 43.5 | 41.8 | 42 | 42 | -0.25 (-0.59%) | 10,965 |
| 16 Feb 2004 | INR | 43.95 | 44.8 | 42.2 | 42.25 | 42.25 | -1.45 (-3.32%) | 14,095 |
| 13 Feb 2004 | INR | 43 | 44 | 43 | 43.7 | 43.7 | +0.05 (+0.11%) | 7,991 |
| 12 Feb 2004 | INR | 44.5 | 44.5 | 42.5 | 43.65 | 43.65 | +0.1 (+0.23%) | 18,655 |
| 11 Feb 2004 | INR | 43.4 | 44.9 | 42.55 | 43.55 | 43.55 | +0.6 (+1.40%) | 6,487 |
| 10 Feb 2004 | INR | 43.25 | 44.2 | 42.5 | 42.95 | 42.95 | +0.05 (+0.12%) | 7,250 |
| 9 Feb 2004 | INR | 42 | 43 | 41.35 | 42.9 | 42.9 | +0.6 (+1.42%) | 13,469 |
| 6 Feb 2004 | INR | 44 | 44.35 | 41.3 | 42.3 | 42.3 | -0.3 (-0.70%) | 18,065 |
| 5 Feb 2004 | INR | 43.15 | 44.25 | 42.3 | 42.6 | 42.6 | -0.4 (-0.93%) | 6,727 |
| 4 Feb 2004 | INR | 42.1 | 43.95 | 41.5 | 43 | 43 | -0.85 (-1.94%) | 15,996 |
| 3 Feb 2004 | INR | 47.5 | 47.5 | 42.8 | 43.85 | 43.85 | -1.6 (-3.52%) | 13,778 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 45.45 | 45.45 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 46.95 | 47.15 | 45.15 | 45.45 | 45.45 | -1.1 (-2.36%) | 4,125 |
