| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | INR | 20.65 | 20.65 | 19.4 | 20.45 | 20.45 | +0.15 (+0.74%) | 13,088 |
| 3 Mar 2004 | INR | 23 | 23 | 19.75 | 20.3 | 20.3 | +0.65 (+3.31%) | 2,150 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 23.4 | 23.4 | 19.55 | 19.65 | 19.65 | +0.05 (+0.26%) | 3,995 |
| 27 Feb 2004 | INR | 19.05 | 19.6 | 19 | 19.6 | 19.6 | +0.55 (+2.89%) | 4,115 |
| 26 Feb 2004 | INR | 17.4 | 19.7 | 17.4 | 19.05 | 19.05 | -0.6 (-3.05%) | 5,020 |
| 25 Feb 2004 | INR | 20 | 20.5 | 19.5 | 19.65 | 19.65 | -0.6 (-2.96%) | 6,860 |
| 24 Feb 2004 | INR | 20 | 20.6 | 20 | 20.25 | 20.25 | +0.05 (+0.25%) | 13,506 |
| 23 Feb 2004 | INR | 20.7 | 21 | 20 | 20.2 | 20.2 | -1.1 (-5.16%) | 5,300 |
| 20 Feb 2004 | INR | 21 | 21.5 | 21 | 21.3 | 21.3 | -0.95 (-4.27%) | 1,050 |
| 19 Feb 2004 | INR | 21.3 | 22.25 | 21.3 | 22.25 | 22.25 | -0.5 (-2.20%) | 1,725 |
| 18 Feb 2004 | INR | 22.75 | 23 | 22.75 | 22.75 | 22.75 | -1.05 (-4.41%) | 1,200 |
| 17 Feb 2004 | INR | 22.7 | 24.15 | 22.7 | 23.8 | 23.8 | -0.05 (-0.21%) | 6,750 |
| 16 Feb 2004 | INR | 22.25 | 24 | 22.25 | 23.85 | 23.85 | +1.95 (+8.90%) | 9,742 |
| 13 Feb 2004 | INR | 22.4 | 23.3 | 21.25 | 21.9 | 21.9 | -1.3 (-5.60%) | 12,611 |
| 12 Feb 2004 | INR | 21.1 | 23.4 | 20.8 | 23.2 | 23.2 | +1.15 (+5.22%) | 14,840 |
| 11 Feb 2004 | INR | 22 | 22.25 | 22 | 22.05 | 22.05 | -0.25 (-1.12%) | 4,811 |
| 10 Feb 2004 | INR | 20.65 | 22.65 | 20.65 | 22.3 | 22.3 | +1.2 (+5.69%) | 6,876 |
| 9 Feb 2004 | INR | 20.25 | 22.3 | 20.2 | 21.1 | 21.1 | +0.4 (+1.93%) | 13,000 |
| 6 Feb 2004 | INR | 20.1 | 21 | 20 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,350 |
| 5 Feb 2004 | INR | 21 | 22 | 20.5 | 20.5 | 20.5 | -0.8 (-3.76%) | 9,095 |
| 4 Feb 2004 | INR | 22 | 22 | 20 | 21.3 | 21.3 | +0.3 (+1.43%) | 15,930 |
| 3 Feb 2004 | INR | 21.05 | 22.5 | 20.6 | 21 | 21 | -2.3 (-9.87%) | 14,935 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 24.9 | 24.9 | 23.05 | 23.3 | 23.3 | -1.2 (-4.90%) | 5,503 |
| 29 Jan 2004 | INR | 25 | 26.75 | 23.55 | 24.5 | 24.5 | -0.9 (-3.54%) | 2,365 |
| 28 Jan 2004 | INR | 26.5 | 27 | 24.55 | 25.4 | 25.4 | -2.1 (-7.64%) | 7,490 |
| 27 Jan 2004 | INR | 29 | 30 | 26 | 27.5 | 27.5 | +1.2 (+4.56%) | 9,150 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 23.5 | 26.4 | 22.7 | 26.3 | 26.3 | +3.3 (+14.35%) | 13,525 |
