| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 17.65 | 17.65 | 16.8 | 16.95 | 16.95 | -0.15 (-0.88%) | 255,118 |
| 11 Mar 2004 | INR | 17.25 | 17.5 | 17.05 | 17.1 | 17.1 | -0.25 (-1.44%) | 233,903 |
| 10 Mar 2004 | INR | 18.65 | 18.65 | 17.25 | 17.35 | 17.35 | -0.3 (-1.70%) | 215,863 |
| 9 Mar 2004 | INR | 19.9 | 19.9 | 17.5 | 17.65 | 17.65 | -0.2 (-1.12%) | 521,949 |
| 8 Mar 2004 | INR | 18.45 | 18.45 | 17.75 | 17.85 | 17.85 | -0.25 (-1.38%) | 248,804 |
| 5 Mar 2004 | INR | 18.8 | 18.8 | 18 | 18.1 | 18.1 | -0.05 (-0.28%) | 199,612 |
| 4 Mar 2004 | INR | 18.5 | 18.8 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 276,252 |
| 3 Mar 2004 | INR | 19.5 | 19.75 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 696,358 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 18.25 | 19 | 18.25 | 18.9 | 18.9 | +0.95 (+5.29%) | 374,133 |
| 27 Feb 2004 | INR | 18.35 | 18.6 | 17.7 | 17.95 | 17.95 | -0.2 (-1.10%) | 401,871 |
| 26 Feb 2004 | INR | 18.8 | 18.95 | 18.1 | 18.15 | 18.15 | -0.3 (-1.63%) | 218,859 |
| 25 Feb 2004 | INR | 19.1 | 19.1 | 18.4 | 18.45 | 18.45 | -0.65 (-3.40%) | 247,375 |
| 24 Feb 2004 | INR | 19.15 | 19.3 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 407,175 |
| 23 Feb 2004 | INR | 19.8 | 20.7 | 19.05 | 19.15 | 19.15 | +0.3 (+1.59%) | 512,915 |
| 20 Feb 2004 | INR | 19.1 | 19.2 | 18.75 | 18.85 | 18.85 | +0.1 (+0.53%) | 191,066 |
| 19 Feb 2004 | INR | 19.25 | 19.5 | 18.6 | 18.75 | 18.75 | -0.65 (-3.35%) | 199,895 |
| 18 Feb 2004 | INR | 20 | 20 | 19.35 | 19.4 | 19.4 | -0.35 (-1.77%) | 168,949 |
| 17 Feb 2004 | INR | 20.2 | 20.3 | 19.65 | 19.75 | 19.75 | -0.3 (-1.50%) | 353,533 |
| 16 Feb 2004 | INR | 20.15 | 20.6 | 20 | 20.05 | 20.05 | +0.1 (+0.50%) | 762,062 |
| 13 Feb 2004 | INR | 19.9 | 20.15 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 789,815 |
| 12 Feb 2004 | INR | 19.9 | 20.6 | 19.7 | 20 | 20 | +0.4 (+2.04%) | 1,355,138 |
| 11 Feb 2004 | INR | 20 | 20.05 | 19.5 | 19.6 | 19.6 | -0.35 (-1.75%) | 153,899 |
| 10 Feb 2004 | INR | 20.1 | 20.2 | 19.7 | 19.95 | 19.95 | 0.0 (0.0%) | 489,019 |
| 9 Feb 2004 | INR | 19.7 | 20.55 | 19.5 | 19.95 | 19.95 | +0.6 (+3.10%) | 590,757 |
| 6 Feb 2004 | INR | 19.7 | 19.7 | 19.1 | 19.35 | 19.35 | -0.15 (-0.77%) | 257,689 |
| 5 Feb 2004 | INR | 19.2 | 20.75 | 19.05 | 19.5 | 19.5 | +0.6 (+3.17%) | 781,259 |
| 4 Feb 2004 | INR | 18.5 | 19.25 | 18.3 | 18.9 | 18.9 | +0.1 (+0.53%) | 411,824 |
| 3 Feb 2004 | INR | 19.2 | 19.65 | 18.5 | 18.8 | 18.8 | -0.35 (-1.83%) | 740,001 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
