| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | INR | 74.13 | 74.31 | 73.6 | 74.17 | 74.17 | -0.02 (-0.03%) | 19,144 |
| 18 Mar 2004 | INR | 74.67 | 75.73 | 74.13 | 74.19 | 74.19 | -0.92 (-1.22%) | 29,353 |
| 17 Mar 2004 | INR | 75.2 | 76.59 | 74.35 | 75.11 | 75.11 | +0.43 (+0.58%) | 43,603 |
| 16 Mar 2004 | INR | 77.87 | 77.87 | 74.29 | 74.68 | 74.68 | -0.25 (-0.33%) | 64,256 |
| 15 Mar 2004 | INR | 76.27 | 76.75 | 74.14 | 74.93 | 74.93 | -2.92 (-3.75%) | 160,622 |
| 12 Mar 2004 | INR | 78.4 | 78.93 | 74.13 | 77.85 | 77.85 | -0.76 (-0.97%) | 223,369 |
| 11 Mar 2004 | INR | 77.33 | 80.53 | 76.8 | 78.61 | 78.61 | +0.92 (+1.18%) | 117,300 |
| 10 Mar 2004 | INR | 74.78 | 78.51 | 73.71 | 77.69 | 77.69 | -0.17 (-0.22%) | 91,772 |
| 9 Mar 2004 | INR | 76.8 | 78.93 | 76.27 | 77.86 | 77.86 | -0.53 (-0.68%) | 134,109 |
| 8 Mar 2004 | INR | 75.84 | 79.15 | 74.25 | 78.39 | 78.39 | +4.72 (+6.41%) | 230,756 |
| 5 Mar 2004 | INR | 69.94 | 74.13 | 69.94 | 73.67 | 73.67 | +1.14 (+1.57%) | 27,309 |
| 4 Mar 2004 | INR | 72.53 | 72.96 | 72.52 | 72.53 | 72.53 | -0.08 (-0.11%) | 19,744 |
| 3 Mar 2004 | INR | 71.47 | 73.07 | 71.47 | 72.61 | 72.61 | +1.11 (+1.55%) | 91,772 |
| 1 Mar 2004 | INR | 69.97 | 72 | 69.87 | 71.5 | 71.5 | +1.2 (+1.71%) | 43,528 |
| 27 Feb 2004 | INR | 69.87 | 70.4 | 69.45 | 70.3 | 70.3 | +0.43 (+0.62%) | 23,128 |
| 26 Feb 2004 | INR | 71.47 | 71.47 | 69.33 | 69.87 | 69.87 | +0.32 (+0.46%) | 143,541 |
| 25 Feb 2004 | INR | 71.74 | 71.74 | 69.44 | 69.55 | 69.55 | -2.98 (-4.11%) | 10,144 |
| 24 Feb 2004 | INR | 70.93 | 73.17 | 70.93 | 72.53 | 72.53 | +0.42 (+0.58%) | 5,166 |
| 23 Feb 2004 | INR | 72.53 | 73.92 | 71.74 | 72.11 | 72.11 | -0.23 (-0.32%) | 40,397 |
| 20 Feb 2004 | INR | 75.2 | 75.2 | 71.77 | 72.34 | 72.34 | -3.26 (-4.31%) | 48,872 |
| 19 Feb 2004 | INR | 74.85 | 77.23 | 74.06 | 75.6 | 75.6 | +0.42 (+0.56%) | 98,550 |
| 18 Feb 2004 | INR | 75.57 | 76.79 | 74.82 | 75.18 | 75.18 | +0.04 (+0.05%) | 103,697 |
| 17 Feb 2004 | INR | 74.55 | 76.27 | 74.45 | 75.14 | 75.14 | +1.52 (+2.06%) | 867,909 |
| 16 Feb 2004 | INR | 75.31 | 75.31 | 73.28 | 73.62 | 73.62 | -0.89 (-1.19%) | 26,887 |
| 13 Feb 2004 | INR | 74.13 | 74.67 | 73.87 | 74.51 | 74.51 | -0.2 (-0.27%) | 38,906 |
| 12 Feb 2004 | INR | 75.63 | 75.63 | 73.61 | 74.71 | 74.71 | +0.31 (+0.42%) | 208,800 |
| 11 Feb 2004 | INR | 72.66 | 77.65 | 72 | 74.4 | 74.4 | -1.38 (-1.82%) | 144,609 |
| 10 Feb 2004 | INR | 70.95 | 78.83 | 70.95 | 75.78 | 75.78 | -2.22 (-2.85%) | 39,000 |
| 9 Feb 2004 | INR | 78.72 | 78.83 | 77.65 | 78 | 78 | -0.95 (-1.20%) | 7,275 |
| 6 Feb 2004 | INR | 77.87 | 79.99 | 77.76 | 78.95 | 78.95 | +0.04 (+0.05%) | 360,881 |
