| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | INR | 53.05 | 53.8 | 50.6 | 51.95 | 51.95 | -1.35 (-2.53%) | 4,806,525 |
| 19 Mar 2004 | INR | 48.45 | 53.55 | 48.25 | 53.3 | 53.3 | +5.25 (+10.93%) | 7,613,857 |
| 18 Mar 2004 | INR | 47.7 | 49.95 | 47.45 | 48.05 | 48.05 | +1.25 (+2.67%) | 6,559,251 |
| 17 Mar 2004 | INR | 45.45 | 47.6 | 44.65 | 46.8 | 46.8 | +2.15 (+4.82%) | 3,143,805 |
| 16 Mar 2004 | INR | 44.2 | 46 | 44.2 | 44.65 | 44.65 | -0.35 (-0.78%) | 1,394,868 |
| 15 Mar 2004 | INR | 48 | 48.5 | 44.2 | 45 | 45 | -2.5 (-5.26%) | 2,325,994 |
| 12 Mar 2004 | INR | 43.9 | 48.35 | 43.9 | 47.5 | 47.5 | +3.4 (+7.71%) | 4,586,962 |
| 11 Mar 2004 | INR | 43.5 | 44.9 | 43.05 | 44.1 | 44.1 | +0.5 (+1.15%) | 1,463,582 |
| 10 Mar 2004 | INR | 45.5 | 45.7 | 43.5 | 43.6 | 43.6 | -1.75 (-3.86%) | 1,636,905 |
| 9 Mar 2004 | INR | 45.8 | 47.2 | 45 | 45.35 | 45.35 | -0.65 (-1.41%) | 4,999,929 |
| 8 Mar 2004 | INR | 44 | 46.25 | 43.4 | 46 | 46 | +2.2 (+5.02%) | 3,756,364 |
| 5 Mar 2004 | INR | 40.7 | 44.05 | 40.25 | 43.8 | 43.8 | +3.4 (+8.42%) | 1,973,499 |
| 4 Mar 2004 | INR | 41.8 | 41.8 | 40.1 | 40.4 | 40.4 | -0.75 (-1.82%) | 708,998 |
| 3 Mar 2004 | INR | 42.5 | 42.85 | 41.15 | 41.15 | 41.15 | -0.75 (-1.79%) | 1,016,507 |
| 1 Mar 2004 | INR | 40.4 | 42.25 | 40.25 | 41.9 | 41.9 | +1.85 (+4.62%) | 1,484,002 |
| 27 Feb 2004 | INR | 40 | 40.3 | 39.35 | 40.05 | 40.05 | +0.75 (+1.91%) | 903,736 |
| 26 Feb 2004 | INR | 40 | 41.1 | 39 | 39.3 | 39.3 | -0.3 (-0.76%) | 1,097,041 |
| 25 Feb 2004 | INR | 40.75 | 41.25 | 39.5 | 39.6 | 39.6 | -0.95 (-2.34%) | 1,057,133 |
| 24 Feb 2004 | INR | 40.2 | 40.8 | 39.1 | 40.55 | 40.55 | +0.9 (+2.27%) | 1,196,855 |
| 23 Feb 2004 | INR | 41 | 42.6 | 39.55 | 39.65 | 39.65 | -2.05 (-4.92%) | 1,056,998 |
| 20 Feb 2004 | INR | 41.7 | 41.9 | 40.1 | 41.7 | 41.7 | +0.25 (+0.60%) | 1,844,837 |
| 19 Feb 2004 | INR | 44.2 | 44.25 | 41.4 | 41.45 | 41.45 | -2.55 (-5.80%) | 1,419,033 |
| 18 Feb 2004 | INR | 44 | 45.25 | 43.65 | 44 | 44 | +0.25 (+0.57%) | 1,708,671 |
| 17 Feb 2004 | INR | 44.8 | 44.8 | 42.6 | 43.75 | 43.75 | -0.35 (-0.79%) | 1,721,200 |
| 16 Feb 2004 | INR | 45.5 | 46 | 44.05 | 44.1 | 44.1 | -0.8 (-1.78%) | 2,092,404 |
| 13 Feb 2004 | INR | 47 | 47 | 44.35 | 44.9 | 44.9 | -1.4 (-3.02%) | 6,026,048 |
| 12 Feb 2004 | INR | 43.1 | 46.9 | 43.1 | 46.3 | 46.3 | +3.45 (+8.05%) | 7,688,094 |
| 11 Feb 2004 | INR | 40.5 | 43.4 | 40.5 | 42.85 | 42.85 | +2.5 (+6.20%) | 4,530,476 |
| 10 Feb 2004 | INR | 38.6 | 40.55 | 38.6 | 40.35 | 40.35 | +1.7 (+4.40%) | 3,118,389 |
| 9 Feb 2004 | INR | 36.3 | 38.8 | 36.2 | 38.65 | 38.65 | +2.75 (+7.66%) | 1,716,536 |
