| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | INR | 14.51 | 15.45 | 14.51 | 15.05 | 15.05 | +0.15 (+1.01%) | 2,001 |
| 16 Feb 2004 | INR | 15 | 15 | 14.9 | 14.9 | 14.9 | +0.3 (+2.05%) | 4,700 |
| 13 Feb 2004 | INR | 14.25 | 15.23 | 14.25 | 14.6 | 14.6 | +0.75 (+5.42%) | 5,550 |
| 12 Feb 2004 | INR | 14.7 | 14.79 | 13.75 | 13.85 | 13.85 | +0.4 (+2.97%) | 5,450 |
| 11 Feb 2004 | INR | 15.25 | 15.25 | 13.31 | 13.45 | 13.45 | -0.45 (-3.24%) | 4,899 |
| 10 Feb 2004 | INR | 13.65 | 14 | 13.5 | 13.9 | 13.9 | +0.13 (+0.94%) | 2,902 |
| 9 Feb 2004 | INR | 14.08 | 14.08 | 12.75 | 13.77 | 13.77 | +0.97 (+7.58%) | 1,012 |
| 6 Feb 2004 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | -0.2 (-1.54%) | 500 |
| 5 Feb 2004 | INR | 12.8 | 13.5 | 12.8 | 13 | 13 | +0.1 (+0.78%) | 10,000 |
| 4 Feb 2004 | INR | 12.55 | 13.9 | 12.55 | 12.9 | 12.9 | -0.2 (-1.53%) | 1,601 |
| 3 Feb 2004 | INR | 14 | 14.9 | 12.6 | 13.1 | 13.1 | -0.6 (-4.38%) | 2,715 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 15.55 | 15.6 | 13.7 | 13.7 | 13.7 | -0.5 (-3.52%) | 11,400 |
| 29 Jan 2004 | INR | 13.5 | 14.2 | 13.5 | 14.2 | 14.2 | +1.25 (+9.65%) | 8,823 |
| 28 Jan 2004 | INR | 12 | 13 | 12 | 12.95 | 12.95 | +0.7 (+5.71%) | 5,678 |
| 27 Jan 2004 | INR | 11.75 | 13.25 | 11.75 | 12.25 | 12.25 | 0.0 (0.0%) | 10,845 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 11 | 12.25 | 10.55 | 12.25 | 12.25 | +0.85 (+7.46%) | 2,300 |
| 22 Jan 2004 | INR | 12.5 | 12.5 | 11.3 | 11.4 | 11.4 | -1.1 (-8.80%) | 11,040 |
| 21 Jan 2004 | INR | 12.5 | 13 | 12.5 | 12.5 | 12.5 | -0.35 (-2.72%) | 8,000 |
| 20 Jan 2004 | INR | 12.8 | 13.95 | 12.8 | 12.85 | 12.85 | -1.15 (-8.21%) | 4,350 |
| 19 Jan 2004 | INR | 15 | 15 | 14 | 14 | 14 | -1.25 (-8.20%) | 4,700 |
| 16 Jan 2004 | INR | 14.55 | 15.25 | 14.55 | 15.25 | 15.25 | -0.5 (-3.17%) | 1,000 |
| 15 Jan 2004 | INR | 15.7 | 16 | 15.05 | 15.75 | 15.75 | -0.95 (-5.69%) | 5,750 |
| 14 Jan 2004 | INR | 16 | 16.75 | 15.55 | 16.7 | 16.7 | +0.45 (+2.77%) | 5,301 |
| 13 Jan 2004 | INR | 17 | 17.85 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 1,890 |
| 12 Jan 2004 | INR | 18 | 18.3 | 16.05 | 16.25 | 16.25 | -0.45 (-2.69%) | 2,620 |
| 9 Jan 2004 | INR | 19.35 | 19.35 | 16.55 | 16.7 | 16.7 | -0.9 (-5.11%) | 1,000 |
| 8 Jan 2004 | INR | 17.6 | 17.6 | 17.5 | 17.6 | 17.6 | +1.6 (+10%) | 3,684 |
| 7 Jan 2004 | INR | 16.05 | 16.95 | 16 | 16 | 16 | -1.15 (-6.71%) | 1,000 |
