| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | INR | 42.55 | 44 | 40 | 40.3 | 6.7167 | -3.2 (-7.36%) | 7,075 |
| 19 Mar 2004 | INR | 43.8 | 44.95 | 42.5 | 43.5 | 7.25 | -0.45 (-1.02%) | 5,037 |
| 18 Mar 2004 | INR | 44 | 44.9 | 43 | 43.95 | 7.325 | +0.45 (+1.03%) | 10,154 |
| 17 Mar 2004 | INR | 45.85 | 46 | 42.65 | 43.5 | 7.25 | -0.65 (-1.47%) | 5,898 |
| 16 Mar 2004 | INR | 45.05 | 45.25 | 44.1 | 44.15 | 7.3583 | -1.45 (-3.18%) | 12,613 |
| 15 Mar 2004 | INR | 46.5 | 48 | 45 | 45.6 | 7.6 | -0.4 (-0.87%) | 20,452 |
| 12 Mar 2004 | INR | 47.5 | 49.9 | 45.75 | 46 | 7.6667 | -2 (-4.17%) | 20,392 |
| 11 Mar 2004 | INR | 48.5 | 48.55 | 47.5 | 48 | 8 | -0.5 (-1.03%) | 1,640 |
| 10 Mar 2004 | INR | 47.6 | 49 | 47.25 | 48.5 | 8.0833 | -0.75 (-1.52%) | 5,719 |
| 9 Mar 2004 | INR | 46.4 | 49.45 | 46.4 | 49.25 | 8.2083 | +0.25 (+0.51%) | 15,829 |
| 8 Mar 2004 | INR | 49 | 51.8 | 43.5 | 49 | 8.1667 | -1.05 (-2.10%) | 8,913 |
| 5 Mar 2004 | INR | 50.15 | 50.75 | 49.8 | 50.05 | 8.3417 | +0.35 (+0.70%) | 8,266 |
| 4 Mar 2004 | INR | 49 | 51.55 | 49 | 49.7 | 8.2833 | +0.35 (+0.71%) | 6,330 |
| 3 Mar 2004 | INR | 45 | 56.75 | 45 | 49.35 | 8.225 | -2 (-3.89%) | 12,207 |
| 1 Mar 2004 | INR | 52.5 | 52.5 | 50.05 | 51.35 | 8.5583 | +0.1 (+0.20%) | 10,050 |
| 27 Feb 2004 | INR | 53.35 | 53.35 | 50.5 | 51.25 | 8.5417 | +1.25 (+2.50%) | 15,911 |
| 26 Feb 2004 | INR | 51 | 51.55 | 49.5 | 50 | 8.3333 | -0.25 (-0.50%) | 4,816 |
| 25 Feb 2004 | INR | 52 | 52 | 50.25 | 50.25 | 8.375 | -1 (-1.95%) | 7,328 |
| 24 Feb 2004 | INR | 50 | 52 | 49.2 | 51.25 | 8.5417 | +1.2 (+2.40%) | 17,035 |
| 23 Feb 2004 | INR | 53 | 53 | 50.05 | 50.05 | 8.3417 | -1.95 (-3.75%) | 8,324 |
| 20 Feb 2004 | INR | 51.75 | 53 | 51.75 | 52 | 8.6667 | -1.05 (-1.98%) | 4,529 |
| 19 Feb 2004 | INR | 54.4 | 55.5 | 53 | 53.05 | 8.8417 | -0.95 (-1.76%) | 6,735 |
| 18 Feb 2004 | INR | 53.1 | 56 | 53.1 | 54 | 9 | -0.2 (-0.37%) | 1,720 |
| 17 Feb 2004 | INR | 57 | 57 | 54 | 54.2 | 9.0333 | -0.8 (-1.45%) | 2,983 |
| 16 Feb 2004 | INR | 46.85 | 56.5 | 46.85 | 55 | 9.1667 | 0.0 (0.0%) | 2,407 |
| 13 Feb 2004 | INR | 58.1 | 58.95 | 53 | 55 | 9.1667 | +1 (+1.85%) | 9,031 |
| 12 Feb 2004 | INR | 56.5 | 56.5 | 53.35 | 54 | 9 | -1.55 (-2.79%) | 4,232 |
| 11 Feb 2004 | INR | 56.95 | 56.95 | 54.5 | 55.55 | 9.2583 | -1.2 (-2.11%) | 2,825 |
| 10 Feb 2004 | INR | 56.25 | 57 | 55.5 | 56.75 | 9.4583 | -0.75 (-1.30%) | 4,100 |
| 9 Feb 2004 | INR | 56.9 | 57.95 | 54.75 | 57.5 | 9.5833 | +0.25 (+0.44%) | 9,402 |
