| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 23.3 | 23.9 | 23.3 | 23.55 | 23.55 | -0.2 (-0.84%) | 79,570 |
| 10 Mar 2004 | INR | 23.55 | 23.9 | 23.5 | 23.75 | 23.75 | -0.1 (-0.42%) | 27,391 |
| 9 Mar 2004 | INR | 23.6 | 24 | 23.6 | 23.85 | 23.85 | -0.15 (-0.63%) | 35,230 |
| 8 Mar 2004 | INR | 24.1 | 24.3 | 23.8 | 24 | 24 | -0.15 (-0.62%) | 44,190 |
| 5 Mar 2004 | INR | 24.5 | 24.5 | 24.1 | 24.15 | 24.15 | -0.25 (-1.02%) | 48,590 |
| 4 Mar 2004 | INR | 24.15 | 24.85 | 24.15 | 24.4 | 24.4 | -0.4 (-1.61%) | 22,277 |
| 3 Mar 2004 | INR | 24.05 | 24.85 | 24.05 | 24.8 | 24.8 | +0.15 (+0.61%) | 7,889 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 24.65 | 24.85 | 24.4 | 24.65 | 24.65 | 0.0 (0.0%) | 24,675 |
| 27 Feb 2004 | INR | 24.65 | 24.75 | 24.5 | 24.65 | 24.65 | -0.1 (-0.40%) | 26,829 |
| 26 Feb 2004 | INR | 24.9 | 25.4 | 24.5 | 24.75 | 24.75 | +0.1 (+0.41%) | 19,450 |
| 25 Feb 2004 | INR | 24.75 | 25 | 24.6 | 24.65 | 24.65 | -0.25 (-1.00%) | 12,650 |
| 24 Feb 2004 | INR | 24.6 | 25.05 | 24.6 | 24.9 | 24.9 | +0.15 (+0.61%) | 35,795 |
| 23 Feb 2004 | INR | 25.35 | 25.6 | 24.55 | 24.75 | 24.75 | -0.75 (-2.94%) | 49,803 |
| 20 Feb 2004 | INR | 25.6 | 25.8 | 25.4 | 25.5 | 25.5 | -0.5 (-1.92%) | 66,380 |
| 19 Feb 2004 | INR | 25.9 | 26.15 | 25.4 | 26 | 26 | +0.1 (+0.39%) | 100,186 |
| 18 Feb 2004 | INR | 26 | 26.2 | 25.75 | 25.9 | 25.9 | -0.05 (-0.19%) | 29,124 |
| 17 Feb 2004 | INR | 25.95 | 26 | 25.55 | 25.95 | 25.95 | 0.0 (0.0%) | 60,864 |
| 16 Feb 2004 | INR | 25.9 | 26.4 | 25.65 | 25.95 | 25.95 | +0.55 (+2.17%) | 47,903 |
| 13 Feb 2004 | INR | 25.1 | 25.8 | 25.1 | 25.4 | 25.4 | -0.05 (-0.20%) | 76,934 |
| 12 Feb 2004 | INR | 25.95 | 26 | 25.4 | 25.45 | 25.45 | -0.15 (-0.59%) | 72,465 |
| 11 Feb 2004 | INR | 25.9 | 26 | 25.5 | 25.6 | 25.6 | -0.35 (-1.35%) | 38,386 |
| 10 Feb 2004 | INR | 26.45 | 26.45 | 25.8 | 25.95 | 25.95 | -0.1 (-0.38%) | 30,604 |
| 9 Feb 2004 | INR | 25.95 | 26.45 | 25.95 | 26.05 | 26.05 | +0.4 (+1.56%) | 50,905 |
| 6 Feb 2004 | INR | 26.25 | 26.25 | 25.25 | 25.65 | 25.65 | 0.0 (0.0%) | 52,023 |
| 5 Feb 2004 | INR | 26 | 26.65 | 25.5 | 25.65 | 25.65 | -0.35 (-1.35%) | 56,022 |
| 4 Feb 2004 | INR | 27 | 27 | 25.1 | 26 | 26 | -0.3 (-1.14%) | 94,804 |
| 3 Feb 2004 | INR | 27.7 | 28 | 25.9 | 26.3 | 26.3 | -1.4 (-5.05%) | 99,429 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 28 | 28.2 | 27.4 | 27.7 | 27.7 | -0.25 (-0.89%) | 48,552 |
