| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | INR | 5.1 | 5.14 | 4.24 | 4.9 | 4.9 | +0.21 (+4.48%) | 27,730 |
| 16 Mar 2004 | INR | 4.15 | 5.05 | 4.15 | 4.69 | 4.69 | +0.09 (+1.96%) | 27,580 |
| 15 Mar 2004 | INR | 4.6 | 5.45 | 4.6 | 4.6 | 4.6 | -0.5 (-9.80%) | 14,105 |
| 12 Mar 2004 | INR | 5.2 | 5.2 | 4.69 | 5.1 | 5.1 | -0.1 (-1.92%) | 5,542 |
| 11 Mar 2004 | INR | 4.65 | 5.43 | 4.65 | 5.2 | 5.2 | +0.09 (+1.76%) | 11,320 |
| 10 Mar 2004 | INR | 5.4 | 5.58 | 4.8 | 5.11 | 5.11 | -0.22 (-4.13%) | 34,860 |
| 9 Mar 2004 | INR | 5.9 | 6.28 | 5.31 | 5.33 | 5.33 | -0.56 (-9.51%) | 64,899 |
| 8 Mar 2004 | INR | 6.49 | 6.49 | 5.75 | 5.89 | 5.89 | -0.12 (-2.00%) | 66,740 |
| 5 Mar 2004 | INR | 6.49 | 6.49 | 5.5 | 6.01 | 6.01 | +0.03 (+0.50%) | 56,533 |
| 4 Mar 2004 | INR | 6.5 | 6.5 | 5.55 | 5.98 | 5.98 | -0.18 (-2.92%) | 59,894 |
| 3 Mar 2004 | INR | 6.09 | 6.35 | 5.75 | 6.16 | 6.16 | +0.37 (+6.39%) | 131,576 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 6.15 | 6.5 | 5.6 | 5.79 | 5.79 | -0.14 (-2.36%) | 48,207 |
| 27 Feb 2004 | INR | 6.1 | 6.1 | 5.55 | 5.93 | 5.93 | +0.04 (+0.68%) | 28,655 |
| 26 Feb 2004 | INR | 6.2 | 6.2 | 5.75 | 5.89 | 5.89 | +0.03 (+0.51%) | 34,671 |
| 25 Feb 2004 | INR | 6.1 | 6.12 | 5.5 | 5.86 | 5.86 | -0.18 (-2.98%) | 29,094 |
| 24 Feb 2004 | INR | 6.13 | 6.13 | 5.89 | 6.04 | 6.04 | +0.03 (+0.50%) | 44,015 |
| 23 Feb 2004 | INR | 5.91 | 6.01 | 5.79 | 6.01 | 6.01 | +0.11 (+1.86%) | 48,321 |
| 20 Feb 2004 | INR | 5.94 | 5.94 | 5.9 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,000 |
| 19 Feb 2004 | INR | 5.91 | 5.91 | 5.69 | 5.83 | 5.83 | +0.03 (+0.52%) | 19,700 |
| 18 Feb 2004 | INR | 5.58 | 5.8 | 5.58 | 5.8 | 5.8 | +0.11 (+1.93%) | 10,450 |
| 17 Feb 2004 | INR | 5.69 | 5.91 | 5.69 | 5.69 | 5.69 | -0.11 (-1.90%) | 1,400 |
| 16 Feb 2004 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.11 (-1.86%) | 1,095 |
| 13 Feb 2004 | INR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.12 (-1.99%) | 105 |
| 12 Feb 2004 | INR | 6.25 | 6.25 | 6.03 | 6.03 | 6.03 | -0.12 (-1.95%) | 34,304 |
| 11 Feb 2004 | INR | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -0.12 (-1.91%) | 116,380 |
| 10 Feb 2004 | INR | 6.27 | 6.49 | 6.27 | 6.27 | 6.27 | -0.12 (-1.88%) | 132,566 |
| 9 Feb 2004 | INR | 6.15 | 6.39 | 6.15 | 6.39 | 6.39 | +0.12 (+1.91%) | 247,312 |
| 6 Feb 2004 | INR | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.12 (-1.88%) | 2,075 |
| 5 Feb 2004 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.13 (-1.99%) | 2,175 |
