| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 20.2 | 24.3 | 20.2 | 22.25 | 22.25 | -0.1 (-0.45%) | 12,289 |
| 10 Mar 2004 | INR | 21.85 | 22.55 | 21.35 | 22.35 | 22.35 | -0.15 (-0.67%) | 4,200 |
| 9 Mar 2004 | INR | 22.2 | 22.95 | 21.85 | 22.5 | 22.5 | -0.2 (-0.88%) | 1,135 |
| 8 Mar 2004 | INR | 21.6 | 23.2 | 21.6 | 22.7 | 22.7 | +0.35 (+1.57%) | 11,525 |
| 5 Mar 2004 | INR | 22.8 | 24.5 | 21.5 | 22.35 | 22.35 | -0.75 (-3.25%) | 12,920 |
| 4 Mar 2004 | INR | 24.95 | 24.95 | 23.1 | 23.1 | 23.1 | -1.65 (-6.67%) | 1,125 |
| 3 Mar 2004 | INR | 23.65 | 25.3 | 23.6 | 24.75 | 24.75 | -0.25 (-1%) | 1,402 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 25 | 25.8 | 25 | 25 | 25 | +0.6 (+2.46%) | 2,271 |
| 27 Feb 2004 | INR | 25.5 | 25.5 | 24 | 24.4 | 24.4 | +0.5 (+2.09%) | 3,582 |
| 26 Feb 2004 | INR | 24.5 | 25.85 | 23.75 | 23.9 | 23.9 | +0.25 (+1.06%) | 6,888 |
| 25 Feb 2004 | INR | 24.75 | 24.75 | 23.15 | 23.65 | 23.65 | -0.85 (-3.47%) | 6,051 |
| 24 Feb 2004 | INR | 25.65 | 26.5 | 24.4 | 24.5 | 24.5 | -2.1 (-7.89%) | 2,256 |
| 23 Feb 2004 | INR | 28 | 28 | 26.4 | 26.6 | 26.6 | +0.1 (+0.38%) | 152 |
| 20 Feb 2004 | INR | 27 | 27 | 25.3 | 26.5 | 26.5 | -0.35 (-1.30%) | 3,100 |
| 19 Feb 2004 | INR | 29.5 | 29.5 | 26.75 | 26.85 | 26.85 | -1.75 (-6.12%) | 2,000 |
| 18 Feb 2004 | INR | 31.05 | 31.6 | 28.6 | 28.6 | 28.6 | -2.25 (-7.29%) | 6,372 |
| 17 Feb 2004 | INR | 31.3 | 32.25 | 30 | 30.85 | 30.85 | -1.9 (-5.80%) | 2,825 |
| 16 Feb 2004 | INR | 33.5 | 33.5 | 32 | 32.75 | 32.75 | +0.2 (+0.61%) | 7,125 |
| 13 Feb 2004 | INR | 31 | 32.55 | 30.75 | 32.55 | 32.55 | +2.95 (+9.97%) | 8,647 |
| 12 Feb 2004 | INR | 29.6 | 29.6 | 28.3 | 29.6 | 29.6 | +2.65 (+9.83%) | 8,122 |
| 11 Feb 2004 | INR | 26.6 | 27.35 | 26 | 26.95 | 26.95 | +0.95 (+3.65%) | 5,529 |
| 10 Feb 2004 | INR | 27 | 27 | 25.65 | 26 | 26 | -0.35 (-1.33%) | 2,965 |
| 9 Feb 2004 | INR | 25.9 | 26.4 | 25.85 | 26.35 | 26.35 | +2.35 (+9.79%) | 4,040 |
| 6 Feb 2004 | INR | 25.75 | 25.75 | 23.25 | 24 | 24 | -0.5 (-2.04%) | 2,550 |
| 5 Feb 2004 | INR | 25.65 | 26.15 | 24.5 | 24.5 | 24.5 | -1.6 (-6.13%) | 16,199 |
| 4 Feb 2004 | INR | 26.45 | 26.95 | 24.25 | 26.1 | 26.1 | +1.15 (+4.61%) | 20,267 |
| 3 Feb 2004 | INR | 27.75 | 27.8 | 24.95 | 24.95 | 24.95 | -2.75 (-9.93%) | 4,845 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 30.5 | 30.5 | 27.25 | 27.7 | 27.7 | -2 (-6.73%) | 6,850 |
