| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | INR | 32.15 | 32.15 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 7,205 |
| 12 Mar 2004 | INR | 31 | 31 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 600 |
| 11 Mar 2004 | INR | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 2,200 |
| 10 Mar 2004 | INR | 31.5 | 33.9 | 31.5 | 33.9 | 33.9 | +1.5 (+4.63%) | 3,000 |
| 9 Mar 2004 | INR | 33 | 33 | 32.4 | 32.4 | 32.4 | -0.4 (-1.22%) | 1,850 |
| 8 Mar 2004 | INR | 32.05 | 33.05 | 32 | 32.8 | 32.8 | +1.3 (+4.13%) | 6,126 |
| 5 Mar 2004 | INR | 33.75 | 33.75 | 31.5 | 31.5 | 31.5 | -0.7 (-2.17%) | 3,400 |
| 4 Mar 2004 | INR | 32.8 | 35.45 | 32.2 | 32.2 | 32.2 | -1.6 (-4.73%) | 15,450 |
| 3 Mar 2004 | INR | 32.2 | 33.8 | 32.2 | 33.8 | 33.8 | +1.6 (+4.97%) | 61,315 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 34.1 | 34.1 | 32.1 | 32.2 | 32.2 | -0.35 (-1.08%) | 1,750 |
| 27 Feb 2004 | INR | 33.05 | 33.05 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 112,709 |
| 26 Feb 2004 | INR | 36 | 36 | 34.25 | 34.25 | 34.25 | -1.75 (-4.86%) | 2,575 |
| 25 Feb 2004 | INR | 34.6 | 37.45 | 34.55 | 36 | 36 | -0.35 (-0.96%) | 1,002 |
| 24 Feb 2004 | INR | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.9 (-4.97%) | 2,150 |
| 23 Feb 2004 | INR | 37.15 | 38.25 | 37.1 | 38.25 | 38.25 | -0.75 (-1.92%) | 650 |
| 20 Feb 2004 | INR | 38 | 41 | 38 | 39 | 39 | -0.9 (-2.26%) | 19,180 |
| 19 Feb 2004 | INR | 40 | 40.5 | 39.9 | 39.9 | 39.9 | -2 (-4.77%) | 4,125 |
| 18 Feb 2004 | INR | 39.5 | 41.9 | 39.5 | 41.9 | 41.9 | +1.75 (+4.36%) | 1,625 |
| 17 Feb 2004 | INR | 40.3 | 41.2 | 40.15 | 40.15 | 40.15 | -2.1 (-4.97%) | 6,450 |
| 16 Feb 2004 | INR | 43.05 | 43.9 | 42 | 42.25 | 42.25 | -1.75 (-3.98%) | 10,250 |
| 13 Feb 2004 | INR | 43.95 | 45 | 43.95 | 44 | 44 | 0.0 (0.0%) | 4,500 |
| 12 Feb 2004 | INR | 44.95 | 46.25 | 43 | 44 | 44 | -1 (-2.22%) | 7,850 |
| 11 Feb 2004 | INR | 45.95 | 47.75 | 44.7 | 45 | 45 | -0.5 (-1.10%) | 4,300 |
| 10 Feb 2004 | INR | 43.6 | 46.25 | 41.85 | 45.5 | 45.5 | +1.45 (+3.29%) | 4,590 |
| 9 Feb 2004 | INR | 43.5 | 48 | 43.5 | 44.05 | 44.05 | -1.7 (-3.72%) | 6,370 |
| 6 Feb 2004 | INR | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -2.4 (-4.98%) | 5,400 |
| 5 Feb 2004 | INR | 48.2 | 48.5 | 48.15 | 48.15 | 48.15 | -2.5 (-4.94%) | 3,025 |
| 4 Feb 2004 | INR | 53 | 53 | 50.65 | 50.65 | 50.65 | -2.65 (-4.97%) | 550 |
| 3 Feb 2004 | INR | 53.55 | 53.55 | 53.3 | 53.3 | 53.3 | -2.8 (-4.99%) | 3,450 |
