| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 20.7 | 20.9 | 19.85 | 20.2 | 6.7333 | -0.85 (-4.04%) | 2,491 |
| 10 Mar 2004 | INR | 18.5 | 21.4 | 18.5 | 21.05 | 7.0167 | +0.35 (+1.69%) | 2,469 |
| 9 Mar 2004 | INR | 18.6 | 21 | 18.6 | 20.7 | 6.9 | +0.2 (+0.98%) | 5,706 |
| 8 Mar 2004 | INR | 21.2 | 21.55 | 20.15 | 20.5 | 6.8333 | -0.7 (-3.30%) | 10,792 |
| 5 Mar 2004 | INR | 21.4 | 21.9 | 20.9 | 21.2 | 7.0667 | +0.15 (+0.71%) | 8,181 |
| 4 Mar 2004 | INR | 21.1 | 22.25 | 21.05 | 21.05 | 7.0167 | -0.4 (-1.86%) | 14,689 |
| 3 Mar 2004 | INR | 21.5 | 22 | 21.1 | 21.45 | 7.15 | +0.05 (+0.23%) | 2,245 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 21.4 | 7.1333 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 20.75 | 21.9 | 20.55 | 21.4 | 7.1333 | +1.05 (+5.16%) | 20,780 |
| 27 Feb 2004 | INR | 21.8 | 22.65 | 19.95 | 20.35 | 6.7833 | -0.75 (-3.55%) | 9,861 |
| 26 Feb 2004 | INR | 22 | 22.45 | 21.05 | 21.1 | 7.0333 | -0.3 (-1.40%) | 4,537 |
| 25 Feb 2004 | INR | 21.5 | 22.75 | 21.15 | 21.4 | 7.1333 | -0.9 (-4.04%) | 3,758 |
| 24 Feb 2004 | INR | 21.35 | 22.45 | 21.35 | 22.3 | 7.4333 | -0.25 (-1.11%) | 3,003 |
| 23 Feb 2004 | INR | 22 | 23.3 | 22 | 22.55 | 7.5167 | +1.4 (+6.62%) | 16,258 |
| 20 Feb 2004 | INR | 22 | 22.85 | 20.35 | 21.15 | 7.05 | -1.85 (-8.04%) | 23,833 |
| 19 Feb 2004 | INR | 23.6 | 25 | 22.8 | 23 | 7.6667 | -1.7 (-6.88%) | 11,731 |
| 18 Feb 2004 | INR | 25.5 | 25.65 | 24.5 | 24.7 | 8.2333 | +0.15 (+0.61%) | 9,627 |
| 17 Feb 2004 | INR | 24.25 | 25.5 | 24.25 | 24.55 | 8.1833 | -0.05 (-0.20%) | 3,106 |
| 16 Feb 2004 | INR | 27.9 | 27.9 | 23.3 | 24.6 | 8.2 | +0.2 (+0.82%) | 4,342 |
| 13 Feb 2004 | INR | 24.5 | 25 | 23.6 | 24.4 | 8.1333 | +0.1 (+0.41%) | 3,666 |
| 12 Feb 2004 | INR | 23.95 | 24.5 | 23.3 | 24.3 | 8.1 | -0.05 (-0.21%) | 8,770 |
| 11 Feb 2004 | INR | 24.15 | 24.75 | 24.15 | 24.35 | 8.1167 | +0.2 (+0.83%) | 2,649 |
| 10 Feb 2004 | INR | 22 | 28.7 | 21 | 24.15 | 8.05 | -0.55 (-2.23%) | 6,393 |
| 9 Feb 2004 | INR | 24.05 | 25 | 23.2 | 24.7 | 8.2333 | +0.65 (+2.70%) | 10,058 |
| 6 Feb 2004 | INR | 25 | 25 | 23.4 | 24.05 | 8.0167 | 0.0 (0.0%) | 3,958 |
| 5 Feb 2004 | INR | 20.05 | 24.2 | 20.05 | 24.05 | 8.0167 | +1.05 (+4.57%) | 8,242 |
| 4 Feb 2004 | INR | 20.5 | 23 | 20.5 | 23 | 7.6667 | +1.05 (+4.78%) | 4,836 |
| 3 Feb 2004 | INR | 20.5 | 23.75 | 20.5 | 21.95 | 7.3167 | -0.95 (-4.15%) | 3,258 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 22.9 | 7.6333 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 24.15 | 24.6 | 22.6 | 22.9 | 7.6333 | -1.1 (-4.58%) | 5,989 |
