| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 14.35 | 14.35 | 13.8 | 13.87 | 13.87 | +0.02 (+0.14%) | 16,953 |
| 27 Feb 2004 | INR | 14.15 | 14.25 | 13.8 | 13.85 | 13.85 | +0.15 (+1.09%) | 19,542 |
| 26 Feb 2004 | INR | 14.2 | 14.8 | 13.5 | 13.7 | 13.7 | -0.45 (-3.18%) | 34,850 |
| 25 Feb 2004 | INR | 14.5 | 15 | 14.05 | 14.15 | 14.15 | -0.4 (-2.75%) | 16,550 |
| 24 Feb 2004 | INR | 14.95 | 15.2 | 14.4 | 14.55 | 14.55 | +0.1 (+0.69%) | 27,746 |
| 23 Feb 2004 | INR | 16.5 | 16.9 | 14.4 | 14.45 | 14.45 | -0.4 (-2.69%) | 33,780 |
| 20 Feb 2004 | INR | 15.5 | 15.55 | 14.5 | 14.85 | 14.85 | -0.7 (-4.50%) | 48,568 |
| 19 Feb 2004 | INR | 17.35 | 17.35 | 15.5 | 15.55 | 15.55 | -1.3 (-7.72%) | 17,889 |
| 18 Feb 2004 | INR | 17.6 | 18.25 | 16.6 | 16.85 | 16.85 | -0.8 (-4.53%) | 18,350 |
| 17 Feb 2004 | INR | 17.75 | 18.3 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 19,332 |
| 16 Feb 2004 | INR | 18.8 | 18.8 | 17.7 | 17.9 | 17.9 | -0.5 (-2.72%) | 16,275 |
| 13 Feb 2004 | INR | 19.7 | 19.7 | 18.25 | 18.4 | 18.4 | -0.75 (-3.92%) | 38,127 |
| 12 Feb 2004 | INR | 19.5 | 20.5 | 19 | 19.15 | 19.15 | +0.1 (+0.52%) | 34,502 |
| 11 Feb 2004 | INR | 19 | 19.5 | 18.15 | 19.05 | 19.05 | +0.55 (+2.97%) | 43,958 |
| 10 Feb 2004 | INR | 17.9 | 18.8 | 17 | 18.5 | 18.5 | +1.7 (+10.12%) | 79,727 |
| 9 Feb 2004 | INR | 15.5 | 17 | 15.15 | 16.8 | 16.8 | +2 (+13.51%) | 84,239 |
| 6 Feb 2004 | INR | 15 | 15.3 | 14.5 | 14.8 | 14.8 | -0.15 (-1.00%) | 41,315 |
| 5 Feb 2004 | INR | 15.35 | 16.5 | 14.8 | 14.95 | 14.95 | -0.35 (-2.29%) | 63,527 |
| 4 Feb 2004 | INR | 14.65 | 15.65 | 14.65 | 15.3 | 15.3 | +0.65 (+4.44%) | 69,115 |
| 3 Feb 2004 | INR | 17.75 | 17.75 | 14.3 | 14.65 | 14.65 | -1.9 (-11.48%) | 71,355 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 19.5 | 20.15 | 16.1 | 16.55 | 16.55 | -2.6 (-13.58%) | 48,526 |
| 29 Jan 2004 | INR | 21.2 | 21.55 | 18.7 | 19.15 | 19.15 | -1.95 (-9.24%) | 65,477 |
| 28 Jan 2004 | INR | 23.25 | 23.25 | 20.25 | 21.1 | 21.1 | -1.4 (-6.22%) | 66,800 |
| 27 Jan 2004 | INR | 21.8 | 23 | 20.5 | 22.5 | 22.5 | +1.3 (+6.13%) | 92,085 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 19.75 | 21.65 | 19.75 | 21.2 | 21.2 | +2.05 (+10.70%) | 125,903 |
| 22 Jan 2004 | INR | 20.7 | 22.8 | 18.85 | 19.15 | 19.15 | -0.95 (-4.73%) | 120,334 |
| 21 Jan 2004 | INR | 23.8 | 25.4 | 20.1 | 20.1 | 20.1 | -5 (-19.92%) | 88,242 |
| 20 Jan 2004 | INR | 25.5 | 27.5 | 23.9 | 25.1 | 25.1 | +0.25 (+1.01%) | 140,236 |
