| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | INR | 21.1 | 21.1 | 18.95 | 18.95 | 18.95 | -2.05 (-9.76%) | 19,910 |
| 3 Mar 2004 | INR | 20.6 | 21.75 | 19.6 | 21 | 21 | +1.2 (+6.06%) | 218,054 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 21.45 | 21.45 | 19.6 | 19.8 | 19.8 | -1 (-4.81%) | 74,711 |
| 27 Feb 2004 | INR | 22.3 | 22.3 | 19.6 | 20.8 | 20.8 | -0.45 (-2.12%) | 125,431 |
| 26 Feb 2004 | INR | 21.85 | 23 | 20.75 | 21.25 | 21.25 | +0.3 (+1.43%) | 141,928 |
| 25 Feb 2004 | INR | 21.5 | 21.5 | 19.55 | 20.95 | 20.95 | +1.1 (+5.54%) | 147,306 |
| 24 Feb 2004 | INR | 23.5 | 23.5 | 19.55 | 19.85 | 19.85 | -1.85 (-8.53%) | 266,067 |
| 23 Feb 2004 | INR | 20.8 | 21.7 | 18 | 21.7 | 21.7 | +1.95 (+9.87%) | 190,075 |
| 20 Feb 2004 | INR | 21.9 | 21.9 | 19.5 | 19.75 | 19.75 | -1.8 (-8.35%) | 146,756 |
| 19 Feb 2004 | INR | 23.45 | 23.45 | 20.65 | 21.55 | 21.55 | -1.35 (-5.90%) | 157,018 |
| 18 Feb 2004 | INR | 23.45 | 23.45 | 22.45 | 22.9 | 22.9 | +0.05 (+0.22%) | 146,180 |
| 17 Feb 2004 | INR | 24.2 | 24.2 | 22.75 | 22.85 | 22.85 | -0.3 (-1.30%) | 135,700 |
| 16 Feb 2004 | INR | 24.4 | 24.4 | 22.8 | 23.15 | 23.15 | -0.45 (-1.91%) | 165,969 |
| 13 Feb 2004 | INR | 25 | 25 | 22.4 | 23.6 | 23.6 | +0.45 (+1.94%) | 202,979 |
| 12 Feb 2004 | INR | 23.9 | 23.9 | 23 | 23.15 | 23.15 | +0.4 (+1.76%) | 170,946 |
| 11 Feb 2004 | INR | 24.7 | 24.7 | 22 | 22.75 | 22.75 | -0.65 (-2.78%) | 166,611 |
| 10 Feb 2004 | INR | 25.5 | 25.5 | 23.2 | 23.4 | 23.4 | -0.55 (-2.30%) | 130,561 |
| 9 Feb 2004 | INR | 24.95 | 24.95 | 23.3 | 23.95 | 23.95 | +0.7 (+3.01%) | 193,845 |
| 6 Feb 2004 | INR | 25.25 | 25.25 | 23 | 23.25 | 23.25 | 0.0 (0.0%) | 172,883 |
| 5 Feb 2004 | INR | 23.75 | 24.25 | 22.8 | 23.25 | 23.25 | -0.2 (-0.85%) | 237,597 |
| 4 Feb 2004 | INR | 24 | 24.7 | 23 | 23.45 | 23.45 | 0.0 (0.0%) | 173,358 |
| 3 Feb 2004 | INR | 24.95 | 24.95 | 22.25 | 23.45 | 23.45 | -0.2 (-0.85%) | 171,887 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 26 | 26 | 23.55 | 23.65 | 23.65 | -0.5 (-2.07%) | 140,501 |
| 29 Jan 2004 | INR | 27.4 | 27.4 | 24 | 24.15 | 24.15 | -1.5 (-5.85%) | 196,988 |
| 28 Jan 2004 | INR | 29 | 29 | 25.6 | 25.65 | 25.65 | -1.7 (-6.22%) | 206,473 |
| 27 Jan 2004 | INR | 28.85 | 28.85 | 26.5 | 27.35 | 27.35 | +0.6 (+2.24%) | 341,093 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 26.75 | 27.05 | 24 | 26.75 | 26.75 | +2 (+8.08%) | 300,573 |
