| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 40.45 | 40.45 | 37.2 | 37.5 | 37.5 | +0.25 (+0.67%) | 18,157 |
| 27 Feb 2004 | INR | 41.5 | 41.5 | 36.95 | 37.25 | 37.25 | -0.4 (-1.06%) | 20,020 |
| 26 Feb 2004 | INR | 42 | 42 | 37.3 | 37.65 | 37.65 | -0.35 (-0.92%) | 11,903 |
| 25 Feb 2004 | INR | 42 | 42 | 37.55 | 38 | 38 | -0.15 (-0.39%) | 18,475 |
| 24 Feb 2004 | INR | 42 | 42 | 36.15 | 38.15 | 38.15 | +0.15 (+0.39%) | 23,165 |
| 23 Feb 2004 | INR | 42.5 | 42.5 | 37.7 | 38 | 38 | -0.2 (-0.52%) | 15,859 |
| 20 Feb 2004 | INR | 42.5 | 42.5 | 35.5 | 38.2 | 38.2 | -0.45 (-1.16%) | 17,510 |
| 19 Feb 2004 | INR | 36.5 | 39.5 | 36.5 | 38.65 | 38.65 | -1.85 (-4.57%) | 26,890 |
| 18 Feb 2004 | INR | 38 | 41.4 | 38 | 40.5 | 40.5 | 0.0 (0.0%) | 23,124 |
| 17 Feb 2004 | INR | 38.1 | 42.75 | 38.1 | 40.5 | 40.5 | -0.6 (-1.46%) | 7,948 |
| 16 Feb 2004 | INR | 37.1 | 42 | 37.1 | 41.1 | 41.1 | +0.9 (+2.24%) | 39,252 |
| 13 Feb 2004 | INR | 38.8 | 40.55 | 38.8 | 40.2 | 40.2 | +0.45 (+1.13%) | 18,968 |
| 12 Feb 2004 | INR | 40.15 | 40.9 | 39.5 | 39.75 | 39.75 | -0.2 (-0.50%) | 29,982 |
| 11 Feb 2004 | INR | 40.4 | 41.7 | 39.75 | 39.95 | 39.95 | +0.4 (+1.01%) | 44,862 |
| 10 Feb 2004 | INR | 40 | 40.75 | 39.3 | 39.55 | 39.55 | -0.45 (-1.13%) | 29,457 |
| 9 Feb 2004 | INR | 39.1 | 40.9 | 38.7 | 40 | 40 | +1.7 (+4.44%) | 44,707 |
| 6 Feb 2004 | INR | 39.85 | 39.85 | 37.5 | 38.3 | 38.3 | -0.9 (-2.30%) | 33,781 |
| 5 Feb 2004 | INR | 39 | 41 | 38.25 | 39.2 | 39.2 | +0.2 (+0.51%) | 45,405 |
| 4 Feb 2004 | INR | 37.8 | 40 | 37.8 | 39 | 39 | +2 (+5.41%) | 46,963 |
| 3 Feb 2004 | INR | 41 | 42.85 | 36.5 | 37 | 37 | -4.65 (-11.16%) | 64,540 |
| 2 Feb 2004 | INR | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 42.8 | 43.2 | 40.25 | 41.65 | 41.65 | -1.55 (-3.59%) | 44,671 |
| 29 Jan 2004 | INR | 46.9 | 46.9 | 41.5 | 43.2 | 43.2 | -0.7 (-1.59%) | 15,101 |
| 28 Jan 2004 | INR | 45.1 | 45.1 | 43 | 43.9 | 43.9 | -1.2 (-2.66%) | 38,530 |
| 27 Jan 2004 | INR | 43.75 | 45.85 | 42.9 | 45.1 | 45.1 | +0.85 (+1.92%) | 46,444 |
| 26 Jan 2004 | INR | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 41 | 46 | 41 | 44.25 | 44.25 | +3.25 (+7.93%) | 45,168 |
| 22 Jan 2004 | INR | 42.75 | 46.9 | 40 | 41 | 41 | -1.15 (-2.73%) | 75,947 |
| 21 Jan 2004 | INR | 49 | 49 | 41 | 42.15 | 42.15 | -6.9 (-14.07%) | 76,091 |
| 20 Jan 2004 | INR | 51.75 | 52.1 | 48.75 | 49.05 | 49.05 | -1.6 (-3.16%) | 41,132 |
