| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | INR | 14.85 | 16 | 14.85 | 15.75 | 15.75 | -0.15 (-0.94%) | 11,700 |
| 26 Feb 2004 | INR | 16.5 | 16.5 | 15.9 | 15.9 | 15.9 | -0.35 (-2.15%) | 7,000 |
| 25 Feb 2004 | INR | 16.05 | 16.25 | 16 | 16.25 | 16.25 | +0.2 (+1.25%) | 851 |
| 24 Feb 2004 | INR | 16.05 | 16.4 | 16.05 | 16.05 | 16.05 | -0.65 (-3.89%) | 2,300 |
| 23 Feb 2004 | INR | 16.65 | 16.8 | 16.65 | 16.7 | 16.7 | +0.1 (+0.60%) | 5,900 |
| 20 Feb 2004 | INR | 17.4 | 17.4 | 16.4 | 16.6 | 16.6 | -0.3 (-1.78%) | 1,800 |
| 19 Feb 2004 | INR | 16.25 | 17.25 | 16.25 | 16.9 | 16.9 | +0.3 (+1.81%) | 2,700 |
| 18 Feb 2004 | INR | 17.55 | 17.9 | 16.5 | 16.6 | 16.6 | -0.75 (-4.32%) | 8,300 |
| 17 Feb 2004 | INR | 17.3 | 17.45 | 17.3 | 17.35 | 17.35 | -0.05 (-0.29%) | 4,700 |
| 16 Feb 2004 | INR | 17.5 | 18 | 17.05 | 17.4 | 17.4 | +0.9 (+5.45%) | 6,000 |
| 13 Feb 2004 | INR | 16.5 | 16.5 | 16 | 16.5 | 16.5 | +0.2 (+1.23%) | 2,800 |
| 12 Feb 2004 | INR | 16.3 | 16.55 | 16.3 | 16.3 | 16.3 | -0.6 (-3.55%) | 1,000 |
| 11 Feb 2004 | INR | 16 | 16.9 | 16 | 16.9 | 16.9 | +0.4 (+2.42%) | 5,100 |
| 10 Feb 2004 | INR | 16.5 | 16.8 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 2,700 |
| 9 Feb 2004 | INR | 16.75 | 17.25 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 4,300 |
| 6 Feb 2004 | INR | 16.5 | 16.8 | 16.35 | 16.7 | 16.7 | 0.0 (0.0%) | 4,000 |
| 5 Feb 2004 | INR | 16.7 | 17 | 16.65 | 16.7 | 16.7 | +0.2 (+1.21%) | 1,900 |
| 4 Feb 2004 | INR | 17.5 | 17.5 | 16.5 | 16.5 | 16.5 | -0.9 (-5.17%) | 4,800 |
| 3 Feb 2004 | INR | 16.8 | 17.55 | 16.7 | 17.4 | 17.4 | 0.0 (0.0%) | 3,600 |
| 2 Feb 2004 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 18.25 | 18.4 | 17.05 | 17.4 | 17.4 | -0.35 (-1.97%) | 6,900 |
| 29 Jan 2004 | INR | 18 | 18 | 17.5 | 17.75 | 17.75 | -0.3 (-1.66%) | 5,600 |
| 28 Jan 2004 | INR | 18.3 | 18.35 | 18.05 | 18.05 | 18.05 | -0.4 (-2.17%) | 3,700 |
| 27 Jan 2004 | INR | 18 | 18.9 | 17.6 | 18.45 | 18.45 | +1.05 (+6.03%) | 10,500 |
| 26 Jan 2004 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 15.95 | 17.6 | 15.95 | 17.4 | 17.4 | +1.4 (+8.75%) | 13,400 |
| 22 Jan 2004 | INR | 16.1 | 16.9 | 15.9 | 16 | 16 | -1.25 (-7.25%) | 20,000 |
| 21 Jan 2004 | INR | 18 | 18.7 | 17.25 | 17.25 | 17.25 | -1.7 (-8.97%) | 22,000 |
| 20 Jan 2004 | INR | 19.5 | 20 | 18 | 18.95 | 18.95 | +0.05 (+0.26%) | 12,600 |
| 19 Jan 2004 | INR | 19.25 | 19.25 | 17.5 | 18.9 | 18.9 | -0.35 (-1.82%) | 17,500 |
