| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | INR | 0 | 0 | 0 | 40.1 | 40.1 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 39.7 | 41.4 | 39.7 | 40.1 | 40.1 | -0.7 (-1.72%) | 24,762 |
| 27 Feb 2004 | INR | 38.65 | 41.4 | 38.65 | 40.8 | 40.8 | +1.05 (+2.64%) | 5,469 |
| 26 Feb 2004 | INR | 37.5 | 40.8 | 37.5 | 39.75 | 39.75 | +0.5 (+1.27%) | 11,846 |
| 25 Feb 2004 | INR | 38.5 | 39.65 | 38.5 | 39.25 | 39.25 | +1.05 (+2.75%) | 5,685 |
| 24 Feb 2004 | INR | 39.9 | 41.55 | 38 | 38.2 | 38.2 | -1.15 (-2.92%) | 18,335 |
| 23 Feb 2004 | INR | 40.9 | 40.9 | 38.75 | 39.35 | 39.35 | -1.85 (-4.49%) | 5,243 |
| 20 Feb 2004 | INR | 40.35 | 42 | 38.6 | 41.2 | 41.2 | +0.1 (+0.24%) | 8,840 |
| 19 Feb 2004 | INR | 42 | 43.7 | 41 | 41.1 | 41.1 | -1.45 (-3.41%) | 8,550 |
| 18 Feb 2004 | INR | 45 | 45 | 42.45 | 42.55 | 42.55 | -2.95 (-6.48%) | 5,645 |
| 17 Feb 2004 | INR | 45.45 | 45.75 | 43.05 | 45.5 | 45.5 | +0.45 (+1.00%) | 18,180 |
| 16 Feb 2004 | INR | 44.45 | 45.8 | 44.45 | 45.05 | 45.05 | +0.8 (+1.81%) | 10,360 |
| 13 Feb 2004 | INR | 42.25 | 45.65 | 41.45 | 44.25 | 44.25 | +2.75 (+6.63%) | 27,085 |
| 12 Feb 2004 | INR | 41.7 | 42 | 41.5 | 41.5 | 41.5 | +0.35 (+0.85%) | 8,850 |
| 11 Feb 2004 | INR | 44.5 | 44.5 | 40.1 | 41.15 | 41.15 | -2.1 (-4.86%) | 20,459 |
| 10 Feb 2004 | INR | 42 | 45.25 | 42 | 43.25 | 43.25 | +1.2 (+2.85%) | 23,128 |
| 9 Feb 2004 | INR | 39 | 42.05 | 39 | 42.05 | 42.05 | +3.8 (+9.93%) | 16,568 |
| 6 Feb 2004 | INR | 38 | 39 | 38 | 38.25 | 38.25 | -0.7 (-1.80%) | 8,277 |
| 5 Feb 2004 | INR | 37.85 | 39.35 | 37.35 | 38.95 | 38.95 | +1.65 (+4.42%) | 19,933 |
| 4 Feb 2004 | INR | 35.5 | 37.9 | 34.15 | 37.3 | 37.3 | -0.6 (-1.58%) | 27,680 |
| 3 Feb 2004 | INR | 42 | 42 | 37.9 | 37.9 | 37.9 | -4.2 (-9.98%) | 41,479 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 42.1 | 42.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 41.55 | 46 | 41.5 | 42.1 | 42.1 | -3.75 (-8.18%) | 10,602 |
| 29 Jan 2004 | INR | 45.15 | 46.3 | 43.8 | 45.85 | 45.85 | -0.15 (-0.33%) | 12,450 |
| 28 Jan 2004 | INR | 46.25 | 48.7 | 44.5 | 46 | 46 | -0.2 (-0.43%) | 27,915 |
| 27 Jan 2004 | INR | 49.8 | 49.8 | 45.05 | 46.2 | 46.2 | -0.2 (-0.43%) | 21,905 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 46.4 | 46.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 42 | 46.4 | 42 | 46.4 | 46.4 | +4.2 (+9.95%) | 37,771 |
| 22 Jan 2004 | INR | 44 | 46.1 | 41 | 42.2 | 42.2 | -3.3 (-7.25%) | 59,828 |
| 21 Jan 2004 | INR | 51 | 51 | 45.5 | 45.5 | 45.5 | -5.05 (-9.99%) | 56,400 |
