| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | INR | 20.5 | 20.8 | 19 | 19.2 | 19.2 | -1.65 (-7.91%) | 80,410 |
| 19 Mar 2004 | INR | 20.5 | 21.1 | 20.4 | 20.85 | 20.85 | -0.05 (-0.24%) | 47,958 |
| 18 Mar 2004 | INR | 21.05 | 21.7 | 20.6 | 20.9 | 20.9 | -0.3 (-1.42%) | 59,745 |
| 17 Mar 2004 | INR | 22.15 | 22.4 | 21.2 | 21.2 | 21.2 | -0.8 (-3.64%) | 44,983 |
| 16 Mar 2004 | INR | 22.95 | 22.95 | 21.8 | 22 | 22 | -0.55 (-2.44%) | 54,214 |
| 15 Mar 2004 | INR | 22.9 | 23.5 | 22.3 | 22.55 | 22.55 | -0.25 (-1.10%) | 45,018 |
| 12 Mar 2004 | INR | 23.9 | 24 | 22.2 | 22.8 | 22.8 | -0.3 (-1.30%) | 53,020 |
| 11 Mar 2004 | INR | 23.35 | 24 | 23 | 23.1 | 23.1 | -0.2 (-0.86%) | 66,938 |
| 10 Mar 2004 | INR | 23.85 | 23.9 | 23.3 | 23.3 | 23.3 | -0.6 (-2.51%) | 54,077 |
| 9 Mar 2004 | INR | 25 | 25 | 23.5 | 23.9 | 23.9 | -0.6 (-2.45%) | 54,527 |
| 8 Mar 2004 | INR | 25.2 | 25.35 | 24.45 | 24.5 | 24.5 | -0.45 (-1.80%) | 139,519 |
| 5 Mar 2004 | INR | 25.2 | 25.2 | 24.5 | 24.95 | 24.95 | +0.25 (+1.01%) | 31,298 |
| 4 Mar 2004 | INR | 25.35 | 25.45 | 24.5 | 24.7 | 24.7 | -0.45 (-1.79%) | 37,928 |
| 3 Mar 2004 | INR | 25.1 | 25.9 | 24.6 | 25.15 | 25.15 | +0.65 (+2.65%) | 72,448 |
| 1 Mar 2004 | INR | 25.4 | 25.9 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 53,860 |
| 27 Feb 2004 | INR | 25.8 | 25.95 | 24.25 | 24.5 | 24.5 | -1 (-3.92%) | 54,477 |
| 26 Feb 2004 | INR | 26 | 26.35 | 25.3 | 25.5 | 25.5 | +0.05 (+0.20%) | 63,268 |
| 25 Feb 2004 | INR | 26.25 | 27 | 25.4 | 25.45 | 25.45 | -0.15 (-0.59%) | 123,648 |
| 24 Feb 2004 | INR | 25.1 | 26.3 | 25.1 | 25.6 | 25.6 | +0.3 (+1.19%) | 76,001 |
| 23 Feb 2004 | INR | 27 | 27 | 25.3 | 25.3 | 25.3 | -1.05 (-3.98%) | 89,969 |
| 20 Feb 2004 | INR | 27.15 | 27.5 | 26.2 | 26.35 | 26.35 | -1.1 (-4.01%) | 95,191 |
| 19 Feb 2004 | INR | 29.45 | 29.7 | 27.1 | 27.45 | 27.45 | -1.5 (-5.18%) | 96,808 |
| 18 Feb 2004 | INR | 29.75 | 29.8 | 28.55 | 28.95 | 28.95 | -0.3 (-1.03%) | 87,963 |
| 17 Feb 2004 | INR | 31.3 | 31.45 | 29.1 | 29.25 | 29.25 | -1.5 (-4.88%) | 172,667 |
| 16 Feb 2004 | INR | 29.9 | 30.75 | 27.85 | 30.75 | 30.75 | +2.8 (+10.02%) | 448,244 |
| 13 Feb 2004 | INR | 29.2 | 29.2 | 27.75 | 27.95 | 27.95 | -0.75 (-2.61%) | 203,181 |
| 12 Feb 2004 | INR | 30.7 | 30.7 | 28 | 28.7 | 28.7 | -0.8 (-2.71%) | 43,426 |
| 11 Feb 2004 | INR | 30.55 | 30.9 | 29.05 | 29.5 | 29.5 | -1 (-3.28%) | 33,134 |
| 10 Feb 2004 | INR | 32.9 | 32.9 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 38,954 |
| 9 Feb 2004 | INR | 32 | 32 | 30.6 | 31 | 31 | -1 (-3.13%) | 68,903 |
