| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | INR | 9.51 | 10.35 | 9.05 | 9.22 | 9.22 | -0.53 (-5.44%) | 27,197 |
| 15 Mar 2004 | INR | 10.79 | 10.8 | 9.6 | 9.75 | 9.75 | -0.12 (-1.22%) | 32,496 |
| 12 Mar 2004 | INR | 9.49 | 10 | 8.65 | 9.87 | 9.87 | +0.28 (+2.92%) | 61,971 |
| 11 Mar 2004 | INR | 10.65 | 10.7 | 9.55 | 9.59 | 9.59 | -0.99 (-9.36%) | 71,451 |
| 10 Mar 2004 | INR | 11.3 | 11.5 | 10.5 | 10.58 | 10.58 | -0.91 (-7.92%) | 44,201 |
| 9 Mar 2004 | INR | 12.05 | 12.05 | 11.12 | 11.49 | 11.49 | -0.66 (-5.43%) | 42,182 |
| 8 Mar 2004 | INR | 13.05 | 13.05 | 12 | 12.15 | 12.15 | -0.78 (-6.03%) | 62,155 |
| 5 Mar 2004 | INR | 13.9 | 13.9 | 12.9 | 12.93 | 12.93 | -0.86 (-6.24%) | 34,795 |
| 4 Mar 2004 | INR | 13.5 | 14.09 | 12.9 | 13.79 | 13.79 | +0.37 (+2.76%) | 56,161 |
| 3 Mar 2004 | INR | 13.25 | 13.9 | 12.26 | 13.42 | 13.42 | +0.52 (+4.03%) | 58,141 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 14 | 14 | 12.51 | 12.9 | 12.9 | -0.95 (-6.86%) | 75,952 |
| 27 Feb 2004 | INR | 15.1 | 15.4 | 13.6 | 13.85 | 13.85 | -1.25 (-8.28%) | 76,299 |
| 26 Feb 2004 | INR | 15.05 | 16.45 | 15.05 | 15.1 | 15.1 | -1.6 (-9.58%) | 135,246 |
| 25 Feb 2004 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -1.85 (-9.97%) | 17,850 |
| 24 Feb 2004 | INR | 19.25 | 19.25 | 18.55 | 18.55 | 18.55 | -0.35 (-1.85%) | 22,963 |
| 23 Feb 2004 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.35 (+1.89%) | 17,895 |
| 20 Feb 2004 | INR | 18.55 | 18.55 | 18.25 | 18.55 | 18.55 | +0.35 (+1.92%) | 34,246 |
| 19 Feb 2004 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.35 (+1.96%) | 50,986 |
| 18 Feb 2004 | INR | 17.85 | 17.85 | 17.6 | 17.85 | 17.85 | +0.35 (+2%) | 98,211 |
| 17 Feb 2004 | INR | 16.9 | 17.5 | 16.9 | 17.5 | 17.5 | +0.3 (+1.74%) | 102,556 |
| 16 Feb 2004 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.3 (-1.71%) | 12,750 |
| 13 Feb 2004 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.35 (-1.96%) | 6,071 |
| 12 Feb 2004 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.35 (-1.92%) | 3,500 |
| 11 Feb 2004 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.35 (-1.89%) | 1,775 |
| 10 Feb 2004 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.35 (-1.85%) | 4,601 |
| 9 Feb 2004 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.35 (-1.82%) | 4,325 |
| 6 Feb 2004 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.35 (-1.79%) | 1,504 |
| 5 Feb 2004 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -0.35 (-1.75%) | 2,170 |
| 4 Feb 2004 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.4 (-1.97%) | 4,065 |
