| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 88.5 | 89.15 | 86.35 | 88.45 | 17.69 | +0.5 (+0.57%) | 677,880 |
| 27 Feb 2004 | INR | 85.85 | 90 | 83.1 | 87.95 | 17.59 | +4.35 (+5.20%) | 1,628,760 |
| 26 Feb 2004 | INR | 83.15 | 87.15 | 82.65 | 83.6 | 16.72 | +1 (+1.21%) | 1,218,750 |
| 25 Feb 2004 | INR | 88.15 | 90 | 80.85 | 82.6 | 16.52 | -4 (-4.62%) | 1,283,280 |
| 24 Feb 2004 | INR | 89.8 | 89.8 | 86.05 | 86.6 | 17.32 | -1.55 (-1.76%) | 1,273,500 |
| 23 Feb 2004 | INR | 95 | 96.65 | 87.65 | 88.15 | 17.63 | -5.1 (-5.47%) | 767,910 |
| 20 Feb 2004 | INR | 92.85 | 94.15 | 91.9 | 93.25 | 18.65 | +0.35 (+0.38%) | 494,520 |
| 19 Feb 2004 | INR | 95.85 | 96.65 | 92.15 | 92.9 | 18.58 | -3.3 (-3.43%) | 633,000 |
| 18 Feb 2004 | INR | 98.2 | 99 | 95.85 | 96.2 | 19.24 | -1.35 (-1.38%) | 472,170 |
| 17 Feb 2004 | INR | 97.8 | 98.1 | 96.5 | 97.55 | 19.51 | +0.15 (+0.15%) | 469,200 |
| 16 Feb 2004 | INR | 97.65 | 98.65 | 97 | 97.4 | 19.48 | +0.25 (+0.26%) | 675,360 |
| 13 Feb 2004 | INR | 96 | 98.15 | 96 | 97.15 | 19.43 | +1.3 (+1.36%) | 557,940 |
| 12 Feb 2004 | INR | 98.85 | 99.15 | 95 | 95.85 | 19.17 | -3.05 (-3.08%) | 966,420 |
| 11 Feb 2004 | INR | 98.35 | 101 | 98 | 98.9 | 19.78 | -0.25 (-0.25%) | 1,860,120 |
| 10 Feb 2004 | INR | 95.85 | 100 | 95.35 | 99.15 | 19.83 | +1.65 (+1.69%) | 1,358,250 |
| 9 Feb 2004 | INR | 96.15 | 98.35 | 94.85 | 97.5 | 19.5 | +2.25 (+2.36%) | 1,446,150 |
| 6 Feb 2004 | INR | 94.15 | 96.65 | 93.35 | 95.25 | 19.05 | +1.8 (+1.93%) | 1,356,480 |
| 5 Feb 2004 | INR | 91.5 | 95 | 90.35 | 93.45 | 18.69 | +3.3 (+3.66%) | 2,032,170 |
| 4 Feb 2004 | INR | 87.3 | 90.85 | 85.05 | 90.15 | 18.03 | +4 (+4.64%) | 1,271,640 |
| 3 Feb 2004 | INR | 84.35 | 88.15 | 84.35 | 86.15 | 17.23 | +0.25 (+0.29%) | 3,534,900 |
| 2 Feb 2004 | INR | 85.9 | 85.9 | 85.9 | 85.9 | 17.18 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 93.85 | 93.85 | 84.85 | 85.9 | 17.18 | -6.2 (-6.73%) | 1,965,420 |
| 29 Jan 2004 | INR | 91.65 | 93.5 | 90 | 92.1 | 18.42 | +1.5 (+1.66%) | 2,130,360 |
| 28 Jan 2004 | INR | 96.15 | 97 | 90 | 90.6 | 18.12 | -4.75 (-4.98%) | 1,610,040 |
| 27 Jan 2004 | INR | 100.5 | 101 | 94.2 | 95.35 | 19.07 | -3 (-3.05%) | 1,023,900 |
| 26 Jan 2004 | INR | 98.35 | 98.35 | 98.35 | 98.35 | 19.67 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 93.65 | 101.35 | 93.35 | 98.35 | 19.67 | -1.2 (-1.21%) | 3,002,520 |
| 22 Jan 2004 | INR | 101.65 | 103 | 97.65 | 99.55 | 19.91 | +4.15 (+4.35%) | 4,966,980 |
| 21 Jan 2004 | INR | 102.15 | 102.15 | 92.5 | 95.4 | 19.08 | -4.9 (-4.89%) | 2,134,770 |
| 20 Jan 2004 | INR | 102.5 | 106.35 | 99.35 | 100.3 | 20.06 | -1.75 (-1.71%) | 2,593,710 |
