| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 51.5 | 52.1 | 51.25 | 51.65 | 10.33 | +0.5 (+0.98%) | 405,535 |
| 27 Feb 2004 | INR | 52.5 | 52.95 | 50.5 | 51.15 | 10.23 | -0.9 (-1.73%) | 365,575 |
| 26 Feb 2004 | INR | 52.4 | 53.25 | 51.15 | 52.05 | 10.41 | -0.15 (-0.29%) | 583,880 |
| 25 Feb 2004 | INR | 52.95 | 53.5 | 52 | 52.2 | 10.44 | -0.4 (-0.76%) | 346,475 |
| 24 Feb 2004 | INR | 52.75 | 53 | 51.25 | 52.6 | 10.52 | +0.15 (+0.29%) | 394,875 |
| 23 Feb 2004 | INR | 54.5 | 54.75 | 52 | 52.45 | 10.49 | -1.5 (-2.78%) | 430,185 |
| 20 Feb 2004 | INR | 54.75 | 55.2 | 53.5 | 53.95 | 10.79 | -0.75 (-1.37%) | 488,960 |
| 19 Feb 2004 | INR | 56.65 | 56.85 | 54.5 | 54.7 | 10.94 | -1.95 (-3.44%) | 663,795 |
| 18 Feb 2004 | INR | 56 | 58.3 | 55 | 56.65 | 11.33 | +1.2 (+2.16%) | 934,780 |
| 17 Feb 2004 | INR | 57.1 | 57.6 | 55.05 | 55.45 | 11.09 | -1.65 (-2.89%) | 551,495 |
| 16 Feb 2004 | INR | 58 | 58.5 | 56.7 | 57.1 | 11.42 | +0.1 (+0.18%) | 1,190,325 |
| 13 Feb 2004 | INR | 53.85 | 59.45 | 53.1 | 57 | 11.4 | +3.15 (+5.85%) | 1,828,730 |
| 12 Feb 2004 | INR | 54 | 55 | 53.25 | 53.85 | 10.77 | +0.15 (+0.28%) | 616,225 |
| 11 Feb 2004 | INR | 55 | 55 | 53.1 | 53.7 | 10.74 | -0.25 (-0.46%) | 574,510 |
| 10 Feb 2004 | INR | 55.2 | 55.4 | 53.5 | 53.95 | 10.79 | -0.45 (-0.83%) | 784,680 |
| 9 Feb 2004 | INR | 53.3 | 55 | 52.8 | 54.4 | 10.88 | +2.45 (+4.72%) | 832,625 |
| 6 Feb 2004 | INR | 53.5 | 55 | 51.15 | 51.95 | 10.39 | -0.95 (-1.80%) | 1,578,180 |
| 5 Feb 2004 | INR | 57.2 | 57.2 | 52.55 | 52.9 | 10.58 | -3.4 (-6.04%) | 1,098,760 |
| 4 Feb 2004 | INR | 54.9 | 56.8 | 53.55 | 56.3 | 11.26 | +1.95 (+3.59%) | 793,390 |
| 3 Feb 2004 | INR | 58 | 58 | 54 | 54.35 | 10.87 | -2.8 (-4.90%) | 649,700 |
| 2 Feb 2004 | INR | 57.15 | 57.15 | 57.15 | 57.15 | 11.43 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 60.9 | 60.9 | 56.75 | 57.15 | 11.43 | -0.6 (-1.04%) | 724,270 |
| 29 Jan 2004 | INR | 72 | 72 | 57.3 | 57.75 | 11.55 | -2.65 (-4.39%) | 1,068,175 |
| 28 Jan 2004 | INR | 59 | 63.35 | 59 | 60.4 | 12.08 | -2.85 (-4.51%) | 787,180 |
| 27 Jan 2004 | INR | 59 | 64.8 | 55.9 | 63.25 | 12.65 | -0.65 (-1.02%) | 1,066,175 |
| 26 Jan 2004 | INR | 63.9 | 63.9 | 63.9 | 63.9 | 12.78 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 54.25 | 65.1 | 54.25 | 63.9 | 12.78 | +9.65 (+17.79%) | 2,044,120 |
| 22 Jan 2004 | INR | 57.3 | 61.3 | 53.5 | 54.25 | 10.85 | -3.75 (-6.47%) | 1,490,195 |
| 21 Jan 2004 | INR | 61 | 67.8 | 57.1 | 58 | 11.6 | -9.55 (-14.14%) | 1,426,760 |
| 20 Jan 2004 | INR | 66 | 74.15 | 66 | 67.55 | 13.51 | -2.7 (-3.84%) | 1,014,250 |
