| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | INR | 19.13 | 19.59 | 18.34 | 18.41 | 18.41 | -1.13 (-5.78%) | 193,624 |
| 19 Mar 2004 | INR | 19.59 | 20.05 | 19.18 | 19.54 | 19.54 | -0.05 (-0.26%) | 140,832 |
| 18 Mar 2004 | INR | 21.3 | 21.3 | 19.36 | 19.59 | 19.59 | -1.12 (-5.41%) | 316,324 |
| 17 Mar 2004 | INR | 21.64 | 21.78 | 20.5 | 20.71 | 20.71 | -0.54 (-2.54%) | 145,688 |
| 16 Mar 2004 | INR | 22.32 | 22.32 | 21 | 21.25 | 21.25 | -0.98 (-4.41%) | 160,210 |
| 15 Mar 2004 | INR | 23.26 | 23.67 | 21.98 | 22.23 | 22.23 | -0.91 (-3.93%) | 126,071 |
| 12 Mar 2004 | INR | 23.33 | 24.08 | 22.98 | 23.14 | 23.14 | -0.23 (-0.98%) | 130,918 |
| 11 Mar 2004 | INR | 23.74 | 24.01 | 23.23 | 23.37 | 23.37 | -0.39 (-1.64%) | 89,031 |
| 10 Mar 2004 | INR | 24.15 | 24.78 | 23.69 | 23.76 | 23.76 | -0.36 (-1.49%) | 87,033 |
| 9 Mar 2004 | INR | 25.03 | 25.06 | 24.01 | 24.12 | 24.12 | -0.55 (-2.23%) | 208,673 |
| 8 Mar 2004 | INR | 25.1 | 25.92 | 24.6 | 24.67 | 24.67 | -0.41 (-1.63%) | 225,912 |
| 5 Mar 2004 | INR | 25.69 | 25.69 | 24.87 | 25.08 | 25.08 | +0.48 (+1.95%) | 162,596 |
| 4 Mar 2004 | INR | 25.28 | 25.67 | 24.6 | 24.6 | 24.6 | -0.87 (-3.42%) | 249,449 |
| 3 Mar 2004 | INR | 25.63 | 27.79 | 25.1 | 25.47 | 25.47 | -0.25 (-0.97%) | 308,722 |
| 1 Mar 2004 | INR | 24.92 | 25.88 | 24.65 | 25.72 | 25.72 | +0.71 (+2.84%) | 150,784 |
| 27 Feb 2004 | INR | 25.28 | 25.42 | 24.33 | 25.01 | 25.01 | +0.07 (+0.28%) | 196,133 |
| 26 Feb 2004 | INR | 25.47 | 25.81 | 24.83 | 24.94 | 24.94 | -0.25 (-0.99%) | 97,115 |
| 25 Feb 2004 | INR | 25.51 | 25.88 | 25.06 | 25.19 | 25.19 | -0.37 (-1.45%) | 93,135 |
| 24 Feb 2004 | INR | 24.94 | 25.74 | 24.94 | 25.56 | 25.56 | +0.3 (+1.19%) | 135,084 |
| 23 Feb 2004 | INR | 26.42 | 26.54 | 25.08 | 25.26 | 25.26 | -0.87 (-3.33%) | 172,622 |
| 20 Feb 2004 | INR | 25.97 | 26.51 | 25.69 | 26.13 | 26.13 | -0.23 (-0.87%) | 235,210 |
| 19 Feb 2004 | INR | 27.75 | 27.75 | 25.97 | 26.36 | 26.36 | -0.98 (-3.58%) | 336,399 |
| 18 Feb 2004 | INR | 27.56 | 28.7 | 27.18 | 27.34 | 27.34 | -0.59 (-2.11%) | 338,065 |
| 17 Feb 2004 | INR | 28.93 | 28.93 | 27.79 | 27.93 | 27.93 | -0.66 (-2.31%) | 249,401 |
| 16 Feb 2004 | INR | 29.13 | 29.84 | 28.27 | 28.59 | 28.59 | -0.23 (-0.80%) | 1,124,186 |
| 13 Feb 2004 | INR | 26.06 | 30.93 | 25.51 | 28.82 | 28.82 | +3.06 (+11.88%) | 1,165,969 |
| 12 Feb 2004 | INR | 27.56 | 27.72 | 25.51 | 25.76 | 25.76 | -1.53 (-5.61%) | 311,429 |
| 11 Feb 2004 | INR | 27.68 | 28.02 | 26.95 | 27.29 | 27.29 | -0.43 (-1.55%) | 156,423 |
| 10 Feb 2004 | INR | 28.93 | 28.98 | 27.24 | 27.72 | 27.72 | -0.89 (-3.11%) | 274,847 |
| 9 Feb 2004 | INR | 27.9 | 29.57 | 27.56 | 28.61 | 28.61 | +1.41 (+5.18%) | 1,312,906 |
