| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | INR | 35 | 35.5 | 34.5 | 34.85 | 34.85 | -0.55 (-1.55%) | 9,172 |
| 25 Mar 2004 | INR | 37.75 | 37.8 | 33.85 | 35.4 | 35.4 | +1.85 (+5.51%) | 20,680 |
| 24 Mar 2004 | INR | 41.85 | 41.85 | 33.5 | 33.55 | 33.55 | -1.35 (-3.87%) | 7,050 |
| 23 Mar 2004 | INR | 35.1 | 35.1 | 33.1 | 34.9 | 34.9 | -0.1 (-0.29%) | 17,610 |
| 22 Mar 2004 | INR | 37.5 | 38 | 34.95 | 35 | 35 | -2.2 (-5.91%) | 13,891 |
| 19 Mar 2004 | INR | 39.9 | 39.9 | 37.2 | 37.2 | 37.2 | -0.2 (-0.53%) | 8,970 |
| 18 Mar 2004 | INR | 40.75 | 40.75 | 37.25 | 37.4 | 37.4 | -1.6 (-4.10%) | 17,013 |
| 17 Mar 2004 | INR | 40 | 40 | 38.65 | 39 | 39 | +0.25 (+0.65%) | 11,305 |
| 16 Mar 2004 | INR | 40.85 | 40.85 | 38.75 | 38.75 | 38.75 | -1.75 (-4.32%) | 20,914 |
| 15 Mar 2004 | INR | 41 | 42 | 39.7 | 40.5 | 40.5 | +0.5 (+1.25%) | 17,204 |
| 12 Mar 2004 | INR | 41.5 | 41.75 | 40 | 40 | 40 | -0.75 (-1.84%) | 15,550 |
| 11 Mar 2004 | INR | 42.45 | 44.85 | 40 | 40.75 | 40.75 | -1.35 (-3.21%) | 9,367 |
| 10 Mar 2004 | INR | 47.75 | 47.75 | 41.8 | 42.1 | 42.1 | -0.3 (-0.71%) | 7,254 |
| 9 Mar 2004 | INR | 43.2 | 43.2 | 42 | 42.4 | 42.4 | +0.4 (+0.95%) | 13,124 |
| 8 Mar 2004 | INR | 44 | 44 | 42 | 42 | 42 | -1.15 (-2.67%) | 21,093 |
| 5 Mar 2004 | INR | 44 | 44 | 42.6 | 43.15 | 43.15 | +0.15 (+0.35%) | 18,339 |
| 4 Mar 2004 | INR | 44 | 44.05 | 42.1 | 43 | 43 | -0.25 (-0.58%) | 12,575 |
| 3 Mar 2004 | INR | 43.5 | 44.3 | 43.15 | 43.25 | 43.25 | +0.15 (+0.35%) | 27,108 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 43.1 | 43.1 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 46.5 | 46.5 | 42.9 | 43.1 | 43.1 | +0.25 (+0.58%) | 8,003 |
| 27 Feb 2004 | INR | 43 | 43.8 | 41.5 | 42.85 | 42.85 | 0.0 (0.0%) | 3,484 |
| 26 Feb 2004 | INR | 42 | 49.4 | 37 | 42.85 | 42.85 | +0.25 (+0.59%) | 6,772 |
| 25 Feb 2004 | INR | 43 | 44.8 | 42.5 | 42.6 | 42.6 | -0.9 (-2.07%) | 6,010 |
| 24 Feb 2004 | INR | 44.1 | 45.5 | 43.5 | 43.5 | 43.5 | -1.5 (-3.33%) | 9,132 |
| 23 Feb 2004 | INR | 45.15 | 46.4 | 44 | 45 | 45 | -0.15 (-0.33%) | 11,494 |
| 20 Feb 2004 | INR | 44 | 47 | 42.8 | 45.15 | 45.15 | +1.15 (+2.61%) | 15,715 |
| 19 Feb 2004 | INR | 45 | 47 | 43.25 | 44 | 44 | -3.25 (-6.88%) | 17,651 |
| 18 Feb 2004 | INR | 48 | 48 | 45.5 | 47.25 | 47.25 | +0.55 (+1.18%) | 19,340 |
| 17 Feb 2004 | INR | 45 | 52.3 | 43.55 | 46.7 | 46.7 | +2.3 (+5.18%) | 56,726 |
| 16 Feb 2004 | INR | 43.2 | 45 | 43.1 | 44.4 | 44.4 | +1.45 (+3.38%) | 9,312 |
