| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | INR | 14 | 14 | 13.05 | 13.05 | 13.05 | -0.3 (-2.25%) | 44,000 |
| 13 Feb 2004 | INR | 15.5 | 15.5 | 12.15 | 13.35 | 13.35 | +0.3 (+2.30%) | 43,500 |
| 12 Feb 2004 | INR | 14.2 | 14.5 | 13.05 | 13.05 | 13.05 | -1.55 (-10.62%) | 58,200 |
| 11 Feb 2004 | INR | 15.2 | 15.5 | 14.5 | 14.6 | 14.6 | -0.5 (-3.31%) | 118,050 |
| 10 Feb 2004 | INR | 15.6 | 16.1 | 15.1 | 15.1 | 15.1 | -0.9 (-5.63%) | 124,500 |
| 9 Feb 2004 | INR | 15.5 | 16.5 | 15.5 | 16 | 16 | -0.55 (-3.32%) | 62,050 |
| 6 Feb 2004 | INR | 16.75 | 16.8 | 16.55 | 16.55 | 16.55 | -0.75 (-4.34%) | 58,000 |
| 5 Feb 2004 | INR | 17 | 17.95 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 160,500 |
| 4 Feb 2004 | INR | 19 | 19 | 15.8 | 17.2 | 17.2 | +1.25 (+7.84%) | 199,900 |
| 3 Feb 2004 | INR | 16.75 | 17 | 15.65 | 15.95 | 15.95 | -1.15 (-6.73%) | 166,250 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 15.25 | 17.5 | 15.25 | 17.1 | 17.1 | +1.7 (+11.04%) | 710,200 |
| 29 Jan 2004 | INR | 12 | 15.6 | 12 | 15.4 | 15.4 | +1.35 (+9.61%) | 519,200 |
| 28 Jan 2004 | INR | 13 | 14.5 | 12.75 | 14.05 | 14.05 | +0.84 (+6.36%) | 269,050 |
| 27 Jan 2004 | INR | 13 | 13.4 | 12.75 | 13.21 | 13.21 | +0.21 (+1.62%) | 317,000 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 11 | 13.4 | 11 | 13 | 13 | +0.03 (+0.23%) | 239,550 |
| 22 Jan 2004 | INR | 13.4 | 13.75 | 12.5 | 12.97 | 12.97 | -0.06 (-0.46%) | 113,000 |
| 21 Jan 2004 | INR | 13 | 13.45 | 12.5 | 13.03 | 13.03 | -0.02 (-0.15%) | 325,560 |
| 20 Jan 2004 | INR | 13.55 | 13.55 | 13 | 13.05 | 13.05 | -0.31 (-2.32%) | 198,440 |
| 19 Jan 2004 | INR | 13.9 | 14 | 13 | 13.36 | 13.36 | +0.36 (+2.77%) | 145,560 |
| 16 Jan 2004 | INR | 13.5 | 14.25 | 12.9 | 13 | 13 | -0.58 (-4.27%) | 339,630 |
| 15 Jan 2004 | INR | 13.5 | 14.1 | 13.5 | 13.58 | 13.58 | -0.17 (-1.24%) | 323,750 |
| 14 Jan 2004 | INR | 14 | 14.2 | 13.5 | 13.75 | 13.75 | -0.39 (-2.76%) | 392,000 |
| 13 Jan 2004 | INR | 13.8 | 15.45 | 13.5 | 14.14 | 14.14 | +1.09 (+8.35%) | 1,092,720 |
| 12 Jan 2004 | INR | 11 | 13.05 | 11 | 13.05 | 13.05 | +2.17 (+19.94%) | 769,500 |
| 9 Jan 2004 | INR | 10.65 | 10.95 | 10.56 | 10.88 | 10.88 | +0.38 (+3.62%) | 218,500 |
| 8 Jan 2004 | INR | 11 | 11.15 | 10.01 | 10.5 | 10.5 | +0.75 (+7.69%) | 146,750 |
| 7 Jan 2004 | INR | 10 | 10.05 | 9.75 | 9.75 | 9.75 | -0.75 (-7.14%) | 70,500 |
| 6 Jan 2004 | INR | 10.55 | 10.8 | 10.3 | 10.5 | 10.5 | -0.5 (-4.55%) | 131,000 |
