| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 62.95 | 63.5 | 62.55 | 62.8 | 12.56 | -0.85 (-1.34%) | 72,815 |
| 27 Feb 2004 | INR | 64.2 | 64.2 | 62.85 | 63.65 | 12.73 | +0.3 (+0.47%) | 38,870 |
| 26 Feb 2004 | INR | 63.75 | 64.2 | 62.9 | 63.35 | 12.67 | +0.25 (+0.40%) | 17,445 |
| 25 Feb 2004 | INR | 63.95 | 64.35 | 62.8 | 63.1 | 12.62 | -1.35 (-2.09%) | 43,000 |
| 24 Feb 2004 | INR | 64.1 | 65.55 | 63.75 | 64.45 | 12.89 | -0.4 (-0.62%) | 43,570 |
| 23 Feb 2004 | INR | 65.1 | 72.85 | 64.55 | 64.85 | 12.97 | -1 (-1.52%) | 79,965 |
| 20 Feb 2004 | INR | 61.95 | 72.75 | 61.95 | 65.85 | 13.17 | +1.8 (+2.81%) | 37,560 |
| 19 Feb 2004 | INR | 64.8 | 65.5 | 63.75 | 64.05 | 12.81 | -1.45 (-2.21%) | 21,835 |
| 18 Feb 2004 | INR | 65.55 | 66.3 | 64.8 | 65.5 | 13.1 | +0.15 (+0.23%) | 21,070 |
| 17 Feb 2004 | INR | 66 | 66.3 | 64.9 | 65.35 | 13.07 | -1.25 (-1.88%) | 31,970 |
| 16 Feb 2004 | INR | 65.1 | 67.75 | 64.65 | 66.6 | 13.32 | +0.95 (+1.45%) | 67,815 |
| 13 Feb 2004 | INR | 62 | 66.35 | 62 | 65.65 | 13.13 | +1.55 (+2.42%) | 39,280 |
| 12 Feb 2004 | INR | 64.2 | 64.65 | 63.8 | 64.1 | 12.82 | +0.3 (+0.47%) | 41,990 |
| 11 Feb 2004 | INR | 64.2 | 64.2 | 62.8 | 63.8 | 12.76 | +0.55 (+0.87%) | 62,415 |
| 10 Feb 2004 | INR | 63.75 | 65.55 | 62.9 | 63.25 | 12.65 | -0.8 (-1.25%) | 59,985 |
| 9 Feb 2004 | INR | 65.5 | 65.5 | 61.9 | 64.05 | 12.81 | -0.8 (-1.23%) | 90,075 |
| 6 Feb 2004 | INR | 65.55 | 65.55 | 64.65 | 64.85 | 12.97 | +0.5 (+0.78%) | 44,770 |
| 5 Feb 2004 | INR | 63.05 | 65.25 | 63.05 | 64.35 | 12.87 | +1 (+1.58%) | 24,055 |
| 4 Feb 2004 | INR | 64.65 | 67 | 61.95 | 63.35 | 12.67 | -0.05 (-0.08%) | 35,425 |
| 3 Feb 2004 | INR | 69.9 | 69.9 | 62.9 | 63.4 | 12.68 | -2.9 (-4.37%) | 48,935 |
| 2 Feb 2004 | INR | 66.3 | 66.3 | 66.3 | 66.3 | 13.26 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 66.9 | 70.1 | 65.55 | 66.3 | 13.26 | -2.05 (-3.00%) | 58,305 |
| 29 Jan 2004 | INR | 69.2 | 69.2 | 66.25 | 68.35 | 13.67 | +0.8 (+1.18%) | 39,475 |
| 28 Jan 2004 | INR | 68.75 | 69.2 | 66.45 | 67.55 | 13.51 | -0.65 (-0.95%) | 66,445 |
| 27 Jan 2004 | INR | 68.3 | 68.3 | 65.7 | 68.2 | 13.64 | +0.75 (+1.11%) | 36,310 |
| 26 Jan 2004 | INR | 67.45 | 67.45 | 67.45 | 67.45 | 13.49 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 62.8 | 67.85 | 62.8 | 67.45 | 13.49 | +6.65 (+10.94%) | 66,390 |
| 22 Jan 2004 | INR | 65.55 | 69.05 | 58.9 | 60.8 | 12.16 | -4.85 (-7.39%) | 178,585 |
| 21 Jan 2004 | INR | 73.75 | 73.75 | 63.8 | 65.65 | 13.13 | -8.15 (-11.04%) | 119,440 |
| 20 Jan 2004 | INR | 75.5 | 76.25 | 73.75 | 73.8 | 14.76 | -1.05 (-1.40%) | 108,395 |
