| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | INR | 38 | 38 | 31 | 31.6 | 31.6 | -3.05 (-8.80%) | 8,089 |
| 4 Mar 2004 | INR | 43.85 | 43.85 | 34.6 | 34.65 | 34.65 | -8.5 (-19.70%) | 48,040 |
| 3 Mar 2004 | INR | 43.1 | 46.7 | 43.1 | 43.15 | 43.15 | -1.35 (-3.03%) | 107,810 |
| 1 Mar 2004 | INR | 42.5 | 46.1 | 42.5 | 44.5 | 44.5 | +0.55 (+1.25%) | 81,152 |
| 27 Feb 2004 | INR | 44.1 | 44.1 | 42.3 | 43.95 | 43.95 | +1.55 (+3.66%) | 66,344 |
| 26 Feb 2004 | INR | 47.95 | 47.95 | 42.4 | 42.4 | 42.4 | 0.0 (0.0%) | 72,734 |
| 25 Feb 2004 | INR | 42.25 | 44.25 | 41.1 | 42.4 | 42.4 | +0.3 (+0.71%) | 69,898 |
| 24 Feb 2004 | INR | 44 | 45.1 | 40.45 | 42.1 | 42.1 | -1.9 (-4.32%) | 73,391 |
| 23 Feb 2004 | INR | 45.6 | 46.95 | 44 | 44 | 44 | -2.25 (-4.86%) | 93,583 |
| 20 Feb 2004 | INR | 46 | 46.75 | 45.3 | 46.25 | 46.25 | -0.25 (-0.54%) | 71,172 |
| 19 Feb 2004 | INR | 49 | 49 | 46 | 46.5 | 46.5 | -2.65 (-5.39%) | 81,831 |
| 18 Feb 2004 | INR | 51.75 | 51.75 | 48.6 | 49.15 | 49.15 | -0.05 (-0.10%) | 76,225 |
| 17 Feb 2004 | INR | 49.5 | 50 | 47.1 | 49.2 | 49.2 | -0.7 (-1.40%) | 91,309 |
| 16 Feb 2004 | INR | 49.9 | 51.95 | 49.3 | 49.9 | 49.9 | +0.35 (+0.71%) | 86,006 |
| 13 Feb 2004 | INR | 44 | 50.45 | 44 | 49.55 | 49.55 | +3.55 (+7.72%) | 111,025 |
| 12 Feb 2004 | INR | 45.6 | 48.6 | 42.1 | 46 | 46 | -1.25 (-2.65%) | 97,507 |
| 11 Feb 2004 | INR | 48.3 | 48.3 | 45.8 | 47.25 | 47.25 | +0.75 (+1.61%) | 101,423 |
| 10 Feb 2004 | INR | 49.4 | 50.1 | 46.5 | 46.5 | 46.5 | -2.95 (-5.97%) | 114,846 |
| 9 Feb 2004 | INR | 49 | 50.25 | 48 | 49.45 | 49.45 | +1.35 (+2.81%) | 116,578 |
| 6 Feb 2004 | INR | 46 | 48.1 | 45.5 | 48.1 | 48.1 | +3 (+6.65%) | 120,076 |
| 5 Feb 2004 | INR | 45.5 | 46.5 | 43.6 | 45.1 | 45.1 | -0.4 (-0.88%) | 77,500 |
| 4 Feb 2004 | INR | 44 | 45.5 | 41.5 | 45.5 | 45.5 | +1.25 (+2.82%) | 106,217 |
| 3 Feb 2004 | INR | 43.5 | 45.5 | 43 | 44.25 | 44.25 | -2.25 (-4.84%) | 102,770 |
| 30 Jan 2004 | INR | 45 | 46.5 | 44.25 | 46.5 | 46.5 | +1.65 (+3.68%) | 111,877 |
| 29 Jan 2004 | INR | 43.9 | 45 | 42.3 | 44.85 | 44.85 | +2.1 (+4.91%) | 123,580 |
| 28 Jan 2004 | INR | 42.35 | 43.2 | 41.05 | 42.75 | 42.75 | +1.75 (+4.27%) | 115,176 |
| 27 Jan 2004 | INR | 42.7 | 42.85 | 41 | 41 | 41 | +0.05 (+0.12%) | 13,935 |
| 23 Jan 2004 | INR | 41.2 | 41.5 | 37.9 | 40.95 | 40.95 | +1.45 (+3.67%) | 10,137 |
| 22 Jan 2004 | INR | 43.5 | 43.5 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 11,916 |
| 21 Jan 2004 | INR | 44 | 45 | 41.55 | 41.55 | 41.55 | -1.5 (-3.48%) | 19,865 |
