| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | INR | 11 | 11.9 | 11 | 11.32 | 2.83 | -0.61 (-5.11%) | 5,500 |
| 26 Feb 2004 | INR | 11.85 | 11.93 | 11.45 | 11.93 | 2.9825 | +1.08 (+9.95%) | 2,640 |
| 25 Feb 2004 | INR | 9.95 | 11.2 | 9.95 | 10.85 | 2.7125 | -0.2 (-1.81%) | 10,240 |
| 24 Feb 2004 | INR | 11 | 11.2 | 11 | 11.05 | 2.7625 | -0.95 (-7.92%) | 6,250 |
| 23 Feb 2004 | INR | 13.8 | 13.8 | 12 | 12 | 3 | -1.29 (-9.71%) | 4,290 |
| 20 Feb 2004 | INR | 12.5 | 13.29 | 11.75 | 13.29 | 3.3225 | +0.74 (+5.90%) | 2,065 |
| 19 Feb 2004 | INR | 13.5 | 13.5 | 12.55 | 12.55 | 3.1375 | -1.37 (-9.84%) | 4,892 |
| 18 Feb 2004 | INR | 12 | 14 | 11.88 | 13.92 | 3.48 | +1.18 (+9.26%) | 27,650 |
| 17 Feb 2004 | INR | 13.3 | 13.5 | 12.5 | 12.74 | 3.185 | -0.76 (-5.63%) | 27,130 |
| 16 Feb 2004 | INR | 13.25 | 13.95 | 13 | 13.5 | 3.375 | -0.11 (-0.81%) | 7,800 |
| 13 Feb 2004 | INR | 12.98 | 13.75 | 12.55 | 13.61 | 3.4025 | +1.11 (+8.88%) | 5,822 |
| 12 Feb 2004 | INR | 11.26 | 13.4 | 11.26 | 12.5 | 3.125 | 0.0 (0.0%) | 2,625 |
| 11 Feb 2004 | INR | 13.5 | 13.5 | 12.5 | 12.5 | 3.125 | 0.0 (0.0%) | 2,100 |
| 10 Feb 2004 | INR | 12.25 | 13.3 | 12.25 | 12.5 | 3.125 | +0.04 (+0.32%) | 700 |
| 9 Feb 2004 | INR | 12.54 | 12.54 | 11.55 | 12.46 | 3.115 | +1.06 (+9.30%) | 2,925 |
| 6 Feb 2004 | INR | 11 | 11.4 | 10.55 | 11.4 | 2.85 | +1.03 (+9.93%) | 8,195 |
| 5 Feb 2004 | INR | 11.5 | 12.25 | 10.37 | 10.37 | 2.5925 | -1.15 (-9.98%) | 32,650 |
| 4 Feb 2004 | INR | 11.05 | 12.5 | 11 | 11.52 | 2.88 | -0.42 (-3.52%) | 9,105 |
| 3 Feb 2004 | INR | 12.5 | 12.5 | 11.59 | 11.94 | 2.985 | -0.93 (-7.23%) | 7,600 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 12.87 | 3.2175 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 14.11 | 14.11 | 12.85 | 12.87 | 3.2175 | -1.14 (-8.14%) | 17,100 |
| 29 Jan 2004 | INR | 14 | 14.25 | 14 | 14.01 | 3.5025 | +0.01 (+0.07%) | 24,050 |
| 28 Jan 2004 | INR | 15.2 | 15.8 | 13.5 | 14 | 3.5 | -0.96 (-6.42%) | 4,050 |
| 27 Jan 2004 | INR | 14.5 | 14.96 | 13.13 | 14.96 | 3.74 | +1.36 (+10.00%) | 9,055 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 13.6 | 3.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 11.71 | 13.68 | 11.71 | 13.6 | 3.4 | +0.96 (+7.59%) | 12,440 |
| 22 Jan 2004 | INR | 13.35 | 13.49 | 12.64 | 12.64 | 3.16 | -1.4 (-9.97%) | 16,725 |
| 21 Jan 2004 | INR | 14.8 | 15.07 | 14.04 | 14.04 | 3.51 | -1.55 (-9.94%) | 17,090 |
| 20 Jan 2004 | INR | 14.8 | 16.99 | 14.8 | 15.59 | 3.8975 | -0.81 (-4.94%) | 18,855 |
| 19 Jan 2004 | INR | 16.02 | 17.4 | 15.75 | 16.4 | 4.1 | -0.5 (-2.96%) | 14,220 |
