| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | INR | 58.45 | 58.45 | 56.5 | 57.15 | 57.15 | -1.25 (-2.14%) | 81,468 |
| 9 Mar 2004 | INR | 62 | 62 | 58.05 | 58.4 | 58.4 | -3.45 (-5.58%) | 109,875 |
| 8 Mar 2004 | INR | 62.6 | 62.7 | 60.55 | 61.85 | 61.85 | +0.15 (+0.24%) | 90,300 |
| 5 Mar 2004 | INR | 62.35 | 62.9 | 60.85 | 61.7 | 61.7 | +0.2 (+0.33%) | 72,002 |
| 4 Mar 2004 | INR | 63.1 | 64.6 | 61.15 | 61.5 | 61.5 | -0.85 (-1.36%) | 70,403 |
| 3 Mar 2004 | INR | 63 | 63.2 | 61.65 | 62.35 | 62.35 | -0.3 (-0.48%) | 66,713 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 62.65 | 62.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 62.3 | 63.25 | 61 | 62.65 | 62.65 | +0.9 (+1.46%) | 78,148 |
| 27 Feb 2004 | INR | 61.05 | 62.35 | 60.35 | 61.75 | 61.75 | +1.5 (+2.49%) | 40,886 |
| 26 Feb 2004 | INR | 62 | 63.2 | 60 | 60.25 | 60.25 | -0.95 (-1.55%) | 55,286 |
| 25 Feb 2004 | INR | 64 | 64 | 60.75 | 61.2 | 61.2 | -0.75 (-1.21%) | 47,481 |
| 24 Feb 2004 | INR | 65 | 66.3 | 61.55 | 61.95 | 61.95 | -3.2 (-4.91%) | 65,450 |
| 23 Feb 2004 | INR | 67.65 | 67.85 | 65 | 65.15 | 65.15 | -2.25 (-3.34%) | 24,307 |
| 20 Feb 2004 | INR | 68 | 68.15 | 65.8 | 67.4 | 67.4 | +0.5 (+0.75%) | 46,167 |
| 19 Feb 2004 | INR | 73.35 | 73.35 | 65.25 | 66.9 | 66.9 | -6.25 (-8.54%) | 97,944 |
| 18 Feb 2004 | INR | 74.25 | 74.7 | 72.75 | 73.15 | 73.15 | -0.5 (-0.68%) | 35,990 |
| 17 Feb 2004 | INR | 74 | 75.6 | 73 | 73.65 | 73.65 | +0.3 (+0.41%) | 113,506 |
| 16 Feb 2004 | INR | 74.9 | 75 | 73 | 73.35 | 73.35 | -0.05 (-0.07%) | 120,005 |
| 13 Feb 2004 | INR | 72.95 | 74.25 | 72 | 73.4 | 73.4 | +0.95 (+1.31%) | 105,959 |
| 12 Feb 2004 | INR | 72.65 | 74.4 | 71.5 | 72.45 | 72.45 | +0.3 (+0.42%) | 108,926 |
| 11 Feb 2004 | INR | 71.2 | 72.95 | 70 | 72.15 | 72.15 | +1.75 (+2.49%) | 150,669 |
| 10 Feb 2004 | INR | 75.25 | 75.25 | 69.5 | 70.4 | 70.4 | -0.5 (-0.71%) | 73,071 |
| 9 Feb 2004 | INR | 70 | 71.1 | 67.7 | 70.9 | 70.9 | +3.65 (+5.43%) | 96,716 |
| 6 Feb 2004 | INR | 67.6 | 68.45 | 64.9 | 67.25 | 67.25 | +0.45 (+0.67%) | 115,377 |
| 5 Feb 2004 | INR | 71.8 | 72.8 | 66 | 66.8 | 66.8 | -5 (-6.96%) | 299,593 |
| 4 Feb 2004 | INR | 72 | 73 | 62.5 | 71.8 | 71.8 | -0.8 (-1.10%) | 525,551 |
| 3 Feb 2004 | INR | 80.6 | 80.6 | 72 | 72.6 | 72.6 | -6.65 (-8.39%) | 216,881 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 79.25 | 79.25 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 82.85 | 84.8 | 78.35 | 79.25 | 79.25 | -1.55 (-1.92%) | 217,513 |
| 29 Jan 2004 | INR | 78 | 83.3 | 78 | 80.8 | 80.8 | +0.9 (+1.13%) | 131,588 |
