| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | INR | 49.1 | 49.1 | 47.4 | 47.9 | 47.9 | -0.9 (-1.84%) | 33,877 |
| 8 Mar 2004 | INR | 48.45 | 49.5 | 48.15 | 48.8 | 48.8 | +0.75 (+1.56%) | 89,735 |
| 5 Mar 2004 | INR | 48.3 | 49.3 | 47.9 | 48.05 | 48.05 | -0.55 (-1.13%) | 66,811 |
| 4 Mar 2004 | INR | 49.95 | 50.3 | 48.4 | 48.6 | 48.6 | -0.8 (-1.62%) | 72,927 |
| 3 Mar 2004 | INR | 50.6 | 50.8 | 49.25 | 49.4 | 49.4 | -0.05 (-0.10%) | 86,140 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 49.45 | 49.45 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 51.6 | 51.6 | 49 | 49.45 | 49.45 | -0.15 (-0.30%) | 66,992 |
| 27 Feb 2004 | INR | 50.9 | 50.9 | 49.1 | 49.6 | 49.6 | -0.2 (-0.40%) | 77,608 |
| 26 Feb 2004 | INR | 51.25 | 51.25 | 49.55 | 49.8 | 49.8 | -0.1 (-0.20%) | 51,087 |
| 25 Feb 2004 | INR | 52.2 | 52.2 | 49.5 | 49.9 | 49.9 | -1.6 (-3.11%) | 94,658 |
| 24 Feb 2004 | INR | 52.9 | 53 | 51 | 51.5 | 51.5 | -1.45 (-2.74%) | 111,986 |
| 23 Feb 2004 | INR | 55.35 | 56 | 52.5 | 52.95 | 52.95 | -2.35 (-4.25%) | 55,506 |
| 20 Feb 2004 | INR | 55.8 | 56.25 | 54.4 | 55.3 | 55.3 | -0.55 (-0.98%) | 77,981 |
| 19 Feb 2004 | INR | 59 | 59 | 55.5 | 55.85 | 55.85 | -2.5 (-4.28%) | 68,863 |
| 18 Feb 2004 | INR | 59.25 | 60.7 | 57.8 | 58.35 | 58.35 | -1.3 (-2.18%) | 84,551 |
| 17 Feb 2004 | INR | 60.5 | 61 | 59.2 | 59.65 | 59.65 | -0.8 (-1.32%) | 62,924 |
| 16 Feb 2004 | INR | 61.1 | 61.95 | 60 | 60.45 | 60.45 | +0.1 (+0.17%) | 135,682 |
| 13 Feb 2004 | INR | 58.9 | 60.6 | 57.5 | 60.35 | 60.35 | +2.25 (+3.87%) | 141,819 |
| 12 Feb 2004 | INR | 59.9 | 59.9 | 57.6 | 58.1 | 58.1 | -0.75 (-1.27%) | 57,567 |
| 11 Feb 2004 | INR | 59.7 | 59.85 | 58.1 | 58.85 | 58.85 | +0.15 (+0.26%) | 74,451 |
| 10 Feb 2004 | INR | 58.85 | 60.75 | 58 | 58.7 | 58.7 | +0.9 (+1.56%) | 134,097 |
| 9 Feb 2004 | INR | 56.95 | 58.25 | 56.95 | 57.8 | 57.8 | +0.85 (+1.49%) | 83,743 |
| 6 Feb 2004 | INR | 58 | 58.2 | 56.3 | 56.95 | 56.95 | -1.05 (-1.81%) | 85,650 |
| 5 Feb 2004 | INR | 60.4 | 60.4 | 57.5 | 58 | 58 | -1.55 (-2.60%) | 138,445 |
| 4 Feb 2004 | INR | 58.5 | 60.6 | 57 | 59.55 | 59.55 | +2 (+3.48%) | 216,616 |
| 3 Feb 2004 | INR | 61 | 62.45 | 56.7 | 57.55 | 57.55 | -2.9 (-4.80%) | 173,261 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 60.45 | 60.45 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 64 | 66 | 60.1 | 60.45 | 60.45 | -3.75 (-5.84%) | 200,190 |
| 29 Jan 2004 | INR | 65.7 | 65.7 | 63.55 | 64.2 | 64.2 | -1.5 (-2.28%) | 113,187 |
| 28 Jan 2004 | INR | 70 | 70 | 64.6 | 65.7 | 65.7 | -3 (-4.37%) | 182,752 |
