| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | INR | 20.55 | 23 | 20.5 | 22.15 | 22.15 | -0.9 (-3.90%) | 41,350 |
| 5 Mar 2004 | INR | 24 | 24 | 23 | 23.05 | 23.05 | -1 (-4.16%) | 5,365 |
| 4 Mar 2004 | INR | 24.1 | 24.4 | 24 | 24.05 | 24.05 | +0.05 (+0.21%) | 7,859 |
| 3 Mar 2004 | INR | 23.75 | 24.95 | 23.25 | 24 | 24 | -0.2 (-0.83%) | 12,176 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 24.45 | 24.9 | 23.3 | 24.2 | 24.2 | +0.6 (+2.54%) | 13,967 |
| 27 Feb 2004 | INR | 24.5 | 24.5 | 23.05 | 23.6 | 23.6 | -0.3 (-1.26%) | 9,948 |
| 26 Feb 2004 | INR | 27.9 | 27.9 | 23.2 | 23.9 | 23.9 | +0.3 (+1.27%) | 188,204 |
| 25 Feb 2004 | INR | 24 | 24.25 | 23.6 | 23.6 | 23.6 | -0.35 (-1.46%) | 4,320 |
| 24 Feb 2004 | INR | 23.6 | 24.45 | 23.5 | 23.95 | 23.95 | -0.45 (-1.84%) | 33,578 |
| 23 Feb 2004 | INR | 25 | 25.05 | 24 | 24.4 | 24.4 | -1.15 (-4.50%) | 11,850 |
| 20 Feb 2004 | INR | 25 | 26.5 | 25 | 25.55 | 25.55 | -0.4 (-1.54%) | 7,722 |
| 19 Feb 2004 | INR | 27 | 27 | 25.75 | 25.95 | 25.95 | -1.35 (-4.95%) | 4,701 |
| 18 Feb 2004 | INR | 29.75 | 29.75 | 26.55 | 27.3 | 27.3 | -0.7 (-2.50%) | 7,570 |
| 17 Feb 2004 | INR | 29 | 29 | 28 | 28 | 28 | -0.75 (-2.61%) | 52,873 |
| 16 Feb 2004 | INR | 27.75 | 29 | 27.75 | 28.75 | 28.75 | +0.75 (+2.68%) | 6,090 |
| 13 Feb 2004 | INR | 26.5 | 28.7 | 26.5 | 28 | 28 | +1 (+3.70%) | 14,260 |
| 12 Feb 2004 | INR | 27.25 | 27.55 | 26.85 | 27 | 27 | -0.05 (-0.18%) | 12,527 |
| 11 Feb 2004 | INR | 28.3 | 28.3 | 26.8 | 27.05 | 27.05 | -0.3 (-1.10%) | 11,901 |
| 10 Feb 2004 | INR | 27.5 | 28.5 | 27.3 | 27.35 | 27.35 | -1.6 (-5.53%) | 12,168 |
| 9 Feb 2004 | INR | 27.3 | 29 | 27.25 | 28.95 | 28.95 | +1.85 (+6.83%) | 15,775 |
| 6 Feb 2004 | INR | 26 | 28 | 26 | 27.1 | 27.1 | -0.25 (-0.91%) | 16,065 |
| 5 Feb 2004 | INR | 27.8 | 28.8 | 27.25 | 27.35 | 27.35 | -2.35 (-7.91%) | 18,630 |
| 4 Feb 2004 | INR | 27.5 | 29.9 | 27.5 | 29.7 | 29.7 | +2.45 (+8.99%) | 29,536 |
| 3 Feb 2004 | INR | 29.8 | 29.8 | 27.25 | 27.25 | 27.25 | -3 (-9.92%) | 40,130 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 35.25 | 35.25 | 30.25 | 30.25 | 30.25 | -3.35 (-9.97%) | 30,074 |
| 29 Jan 2004 | INR | 34.5 | 34.55 | 33.25 | 33.6 | 33.6 | -1.05 (-3.03%) | 9,300 |
| 28 Jan 2004 | INR | 35.5 | 36.15 | 34.1 | 34.65 | 34.65 | -0.25 (-0.72%) | 22,430 |
| 27 Jan 2004 | INR | 34.8 | 35.5 | 34.5 | 34.9 | 34.9 | +0.15 (+0.43%) | 27,648 |
