| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | INR | 31.5 | 31.5 | 29 | 30 | 30 | -1.85 (-5.81%) | 9,350 |
| 12 Mar 2004 | INR | 29.05 | 31.85 | 29.05 | 31.85 | 31.85 | +2.85 (+9.83%) | 1,303 |
| 11 Mar 2004 | INR | 30.25 | 30.3 | 29 | 29 | 29 | -1.2 (-3.97%) | 2,200 |
| 10 Mar 2004 | INR | 33 | 33 | 30 | 30.2 | 30.2 | -1.95 (-6.07%) | 7,049 |
| 9 Mar 2004 | INR | 33.3 | 33.7 | 32 | 32.15 | 32.15 | -3.35 (-9.44%) | 6,578 |
| 8 Mar 2004 | INR | 39 | 39 | 35.5 | 35.5 | 35.5 | -1.45 (-3.92%) | 1,490 |
| 5 Mar 2004 | INR | 34.1 | 37.6 | 32.6 | 36.95 | 36.95 | +2.75 (+8.04%) | 16,164 |
| 4 Mar 2004 | INR | 33 | 35.9 | 31.1 | 34.2 | 34.2 | +0.3 (+0.88%) | 6,455 |
| 3 Mar 2004 | INR | 31 | 34.8 | 31 | 33.9 | 33.9 | +2.25 (+7.11%) | 7,310 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 31 | 32.4 | 30.5 | 31.65 | 31.65 | +1.55 (+5.15%) | 9,171 |
| 27 Feb 2004 | INR | 30.5 | 32.45 | 28.05 | 30.1 | 30.1 | +0.2 (+0.67%) | 6,791 |
| 26 Feb 2004 | INR | 34.95 | 34.95 | 29 | 29.9 | 29.9 | -2.2 (-6.85%) | 8,542 |
| 25 Feb 2004 | INR | 34.5 | 34.5 | 32.05 | 32.1 | 32.1 | -1.65 (-4.89%) | 6,586 |
| 24 Feb 2004 | INR | 34.25 | 34.25 | 32.4 | 33.75 | 33.75 | -1.75 (-4.93%) | 6,211 |
| 23 Feb 2004 | INR | 39 | 39 | 33.8 | 35.5 | 35.5 | -1.95 (-5.21%) | 2,333 |
| 20 Feb 2004 | INR | 37.5 | 39.1 | 36.65 | 37.45 | 37.45 | +0.35 (+0.94%) | 7,225 |
| 19 Feb 2004 | INR | 42.55 | 42.55 | 36.75 | 37.1 | 37.1 | -3.7 (-9.07%) | 4,495 |
| 18 Feb 2004 | INR | 41.65 | 44.5 | 38.75 | 40.8 | 40.8 | -0.45 (-1.09%) | 6,298 |
| 17 Feb 2004 | INR | 42.7 | 42.7 | 39.3 | 41.25 | 41.25 | +2.4 (+6.18%) | 13,176 |
| 16 Feb 2004 | INR | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | +3.5 (+9.90%) | 2,141 |
| 13 Feb 2004 | INR | 33.65 | 35.35 | 33.65 | 35.35 | 35.35 | +3.2 (+9.95%) | 1,744 |
| 12 Feb 2004 | INR | 34.5 | 35.5 | 32 | 32.15 | 32.15 | -1.35 (-4.03%) | 9,391 |
| 11 Feb 2004 | INR | 37 | 37.3 | 33.5 | 33.5 | 33.5 | -3.4 (-9.21%) | 8,475 |
| 10 Feb 2004 | INR | 37.05 | 38.5 | 35.5 | 36.9 | 36.9 | -0.75 (-1.99%) | 2,234 |
| 9 Feb 2004 | INR | 38.1 | 39.65 | 36.75 | 37.65 | 37.65 | +0.8 (+2.17%) | 4,310 |
| 6 Feb 2004 | INR | 37.5 | 39.5 | 36 | 36.85 | 36.85 | -2.7 (-6.83%) | 6,100 |
| 5 Feb 2004 | INR | 37.8 | 41.3 | 35 | 39.55 | 39.55 | +2 (+5.33%) | 19,143 |
| 4 Feb 2004 | INR | 40.35 | 40.4 | 33.9 | 37.55 | 37.55 | -0.1 (-0.27%) | 25,019 |
| 3 Feb 2004 | INR | 37.7 | 43.35 | 37.65 | 37.65 | 37.65 | -4.15 (-9.93%) | 12,626 |
