| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | INR | 77 | 79 | 74.55 | 76.9 | 15.38 | -0.3 (-0.39%) | 2,855,125 |
| 23 Feb 2004 | INR | 80.4 | 82.8 | 76.25 | 77.2 | 15.44 | -2.7 (-3.38%) | 2,984,535 |
| 20 Feb 2004 | INR | 81.6 | 82.7 | 79.05 | 79.9 | 15.98 | -1.6 (-1.96%) | 3,338,115 |
| 19 Feb 2004 | INR | 83.5 | 85.7 | 80.5 | 81.5 | 16.3 | -1.65 (-1.98%) | 6,142,600 |
| 18 Feb 2004 | INR | 87 | 87.5 | 82.2 | 83.15 | 16.63 | -3.25 (-3.76%) | 3,039,730 |
| 17 Feb 2004 | INR | 86.2 | 91.45 | 85.75 | 86.4 | 17.28 | +1.1 (+1.29%) | 8,311,885 |
| 16 Feb 2004 | INR | 78.1 | 87.3 | 76.55 | 85.3 | 17.06 | +9 (+11.80%) | 10,610,750 |
| 13 Feb 2004 | INR | 71 | 77.4 | 70.4 | 76.3 | 15.26 | +5.75 (+8.15%) | 4,861,405 |
| 12 Feb 2004 | INR | 70.75 | 71.45 | 70.05 | 70.55 | 14.11 | +0.55 (+0.79%) | 852,690 |
| 11 Feb 2004 | INR | 70.4 | 70.95 | 69.5 | 70 | 14 | -0.05 (-0.07%) | 907,575 |
| 10 Feb 2004 | INR | 73 | 73 | 68.75 | 70.05 | 14.01 | -2.5 (-3.45%) | 2,547,035 |
| 9 Feb 2004 | INR | 71.05 | 73.4 | 70.25 | 72.55 | 14.51 | +2.6 (+3.72%) | 1,953,020 |
| 6 Feb 2004 | INR | 74.2 | 74.45 | 68.6 | 69.95 | 13.99 | -3.35 (-4.57%) | 1,830,865 |
| 5 Feb 2004 | INR | 75.7 | 77.7 | 72.95 | 73.3 | 14.66 | -1.85 (-2.46%) | 1,464,010 |
| 4 Feb 2004 | INR | 72.5 | 76.35 | 71.5 | 75.15 | 15.03 | +2 (+2.73%) | 1,835,635 |
| 3 Feb 2004 | INR | 78.35 | 78.9 | 72 | 73.15 | 14.63 | -5.05 (-6.46%) | 1,706,175 |
| 2 Feb 2004 | INR | 78.2 | 78.2 | 78.2 | 78.2 | 15.64 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 83.8 | 83.9 | 77 | 78.2 | 15.64 | -4.5 (-5.44%) | 1,312,000 |
| 29 Jan 2004 | INR | 83 | 84.45 | 81.5 | 82.7 | 16.54 | -0.2 (-0.24%) | 1,804,675 |
| 28 Jan 2004 | INR | 87 | 88.6 | 81.6 | 82.9 | 16.58 | -4.75 (-5.42%) | 1,876,850 |
| 27 Jan 2004 | INR | 86.9 | 88.75 | 84 | 87.65 | 17.53 | +2.95 (+3.48%) | 3,429,545 |
| 26 Jan 2004 | INR | 84.7 | 84.7 | 84.7 | 84.7 | 16.94 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 80.85 | 85.5 | 80.1 | 84.7 | 16.94 | +5.4 (+6.81%) | 3,651,415 |
| 22 Jan 2004 | INR | 74.55 | 82.4 | 73 | 79.3 | 15.86 | +7.5 (+10.45%) | 7,008,715 |
| 21 Jan 2004 | INR | 85 | 85.75 | 70 | 71.8 | 14.36 | -13.8 (-16.12%) | 2,910,890 |
| 20 Jan 2004 | INR | 87 | 89.7 | 84.8 | 85.6 | 17.12 | -0.7 (-0.81%) | 2,484,385 |
| 19 Jan 2004 | INR | 88.55 | 89.7 | 84.25 | 86.3 | 17.26 | -2.45 (-2.76%) | 3,009,875 |
| 16 Jan 2004 | INR | 90.5 | 95.4 | 87.25 | 88.75 | 17.75 | +0.65 (+0.74%) | 10,729,025 |
| 15 Jan 2004 | INR | 88.5 | 91.9 | 86.35 | 88.1 | 17.62 | +0.45 (+0.51%) | 3,967,510 |
| 14 Jan 2004 | INR | 90.85 | 92.3 | 87.25 | 87.65 | 17.53 | -2.9 (-3.20%) | 3,226,880 |
