| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | INR | 16.55 | 16.85 | 16.55 | 16.75 | 16.75 | +0.25 (+1.52%) | 2,147 |
| 5 Mar 2004 | INR | 17.2 | 17.2 | 16.5 | 16.5 | 16.5 | -0.15 (-0.90%) | 4,985 |
| 4 Mar 2004 | INR | 16.55 | 16.9 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 3,434 |
| 3 Mar 2004 | INR | 16.65 | 17.05 | 16.65 | 17 | 17 | -0.2 (-1.16%) | 2,750 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 16.6 | 17.4 | 16.6 | 17.2 | 17.2 | +0.25 (+1.47%) | 3,897 |
| 27 Feb 2004 | INR | 17.25 | 17.25 | 16.55 | 16.95 | 16.95 | -0.05 (-0.29%) | 6,115 |
| 26 Feb 2004 | INR | 17.1 | 17.4 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 3,100 |
| 25 Feb 2004 | INR | 17.2 | 17.5 | 17 | 17.2 | 17.2 | -0.15 (-0.86%) | 2,010 |
| 24 Feb 2004 | INR | 17.3 | 17.5 | 17.15 | 17.35 | 17.35 | -0.15 (-0.86%) | 1,787 |
| 23 Feb 2004 | INR | 17.5 | 17.95 | 17.1 | 17.5 | 17.5 | -0.35 (-1.96%) | 2,105 |
| 20 Feb 2004 | INR | 17 | 18 | 16.5 | 17.85 | 17.85 | +0.55 (+3.18%) | 15,124 |
| 19 Feb 2004 | INR | 18 | 18 | 17.1 | 17.3 | 17.3 | -1.2 (-6.49%) | 9,731 |
| 18 Feb 2004 | INR | 18.8 | 18.85 | 18.35 | 18.5 | 18.5 | -0.5 (-2.63%) | 8,750 |
| 17 Feb 2004 | INR | 20.6 | 20.6 | 18.6 | 19 | 19 | -0.75 (-3.80%) | 12,545 |
| 16 Feb 2004 | INR | 18.25 | 19.9 | 18.25 | 19.75 | 19.75 | +0.85 (+4.50%) | 49,246 |
| 13 Feb 2004 | INR | 18.05 | 18.95 | 18 | 18.9 | 18.9 | +0.1 (+0.53%) | 22,260 |
| 12 Feb 2004 | INR | 18.45 | 19.1 | 17.7 | 18.8 | 18.8 | 0.0 (0.0%) | 33,907 |
| 11 Feb 2004 | INR | 17.15 | 19 | 17.15 | 18.8 | 18.8 | +1.3 (+7.43%) | 43,568 |
| 10 Feb 2004 | INR | 17.7 | 18 | 17.3 | 17.5 | 17.5 | -0.1 (-0.57%) | 11,075 |
| 9 Feb 2004 | INR | 16.5 | 17.75 | 16.4 | 17.6 | 17.6 | +1.3 (+7.98%) | 37,605 |
| 6 Feb 2004 | INR | 16.8 | 16.8 | 16.1 | 16.3 | 16.3 | -0.25 (-1.51%) | 8,900 |
| 5 Feb 2004 | INR | 16.75 | 16.9 | 16.3 | 16.55 | 16.55 | -0.25 (-1.49%) | 11,849 |
| 4 Feb 2004 | INR | 16.55 | 17 | 16.15 | 16.8 | 16.8 | +0.25 (+1.51%) | 44,936 |
| 3 Feb 2004 | INR | 17.75 | 18 | 16.5 | 16.55 | 16.55 | -1.75 (-9.56%) | 28,954 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 19.1 | 19.1 | 17.8 | 18.3 | 18.3 | -1.05 (-5.43%) | 40,222 |
| 29 Jan 2004 | INR | 18.7 | 20.1 | 18.2 | 19.35 | 19.35 | +0.65 (+3.48%) | 45,161 |
| 28 Jan 2004 | INR | 20 | 20 | 18.6 | 18.7 | 18.7 | -1.4 (-6.97%) | 9,571 |
| 27 Jan 2004 | INR | 18.45 | 20.35 | 18.45 | 20.1 | 20.1 | +1.55 (+8.36%) | 22,281 |
