| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | INR | 63.58 | 64.98 | 63.05 | 64.18 | 64.18 | +0.78 (+1.23%) | 17,800 |
| 11 Feb 2004 | INR | 62.4 | 63.6 | 62.2 | 63.4 | 63.4 | +0.76 (+1.21%) | 8,300 |
| 10 Feb 2004 | INR | 62.25 | 63.32 | 62 | 62.64 | 62.64 | -0.25 (-0.40%) | 11,400 |
| 9 Feb 2004 | INR | 63 | 63.2 | 61.6 | 62.89 | 62.89 | +1.4 (+2.28%) | 13,200 |
| 6 Feb 2004 | INR | 63.01 | 63.01 | 60.41 | 61.49 | 61.49 | -1 (-1.60%) | 9,700 |
| 5 Feb 2004 | INR | 60.4 | 62.63 | 60.4 | 62.49 | 62.49 | +2.84 (+4.76%) | 25,100 |
| 4 Feb 2004 | INR | 57.6 | 60.4 | 57 | 59.65 | 59.65 | +1.54 (+2.65%) | 12,100 |
| 3 Feb 2004 | INR | 60 | 60 | 58.03 | 58.11 | 58.11 | -2.97 (-4.86%) | 41,600 |
| 2 Feb 2004 | INR | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 61.8 | 61.8 | 60.4 | 61.08 | 61.08 | -1.25 (-2.01%) | 18,200 |
| 29 Jan 2004 | INR | 64.2 | 64.2 | 60 | 62.33 | 62.33 | -0.64 (-1.02%) | 35,600 |
| 28 Jan 2004 | INR | 64.8 | 64.8 | 62.4 | 62.97 | 62.97 | -0.97 (-1.52%) | 48,600 |
| 27 Jan 2004 | INR | 63 | 65 | 63 | 63.94 | 63.94 | +0.39 (+0.61%) | 67,700 |
| 26 Jan 2004 | INR | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 61 | 64 | 58.52 | 63.55 | 63.55 | +1.97 (+3.20%) | 32,200 |
| 22 Jan 2004 | INR | 65.8 | 66 | 61.56 | 61.58 | 61.58 | -3.22 (-4.97%) | 89,500 |
| 21 Jan 2004 | INR | 69.6 | 69.6 | 64.8 | 64.8 | 64.8 | -3.29 (-4.83%) | 49,100 |
| 20 Jan 2004 | INR | 73 | 73 | 67.6 | 68.09 | 68.09 | -2.56 (-3.62%) | 14,600 |
| 19 Jan 2004 | INR | 72 | 72 | 69.02 | 70.65 | 70.65 | -1.03 (-1.44%) | 70,300 |
| 16 Jan 2004 | INR | 72.62 | 73.1 | 70.4 | 71.68 | 71.68 | -2.34 (-3.16%) | 52,100 |
| 15 Jan 2004 | INR | 75 | 75.6 | 73.22 | 74.02 | 74.02 | +0.07 (+0.09%) | 52,800 |
| 14 Jan 2004 | INR | 75 | 75.2 | 72.62 | 73.95 | 73.95 | +0.12 (+0.16%) | 14,900 |
| 13 Jan 2004 | INR | 74.4 | 76 | 72.4 | 73.83 | 73.83 | -1.77 (-2.34%) | 51,000 |
| 12 Jan 2004 | INR | 75 | 76.99 | 74 | 75.6 | 75.6 | +2.04 (+2.77%) | 41,200 |
| 9 Jan 2004 | INR | 72.74 | 73.6 | 72 | 73.56 | 73.56 | +3.47 (+4.95%) | 55,000 |
| 8 Jan 2004 | INR | 71.19 | 71.19 | 69 | 70.09 | 70.09 | +1.99 (+2.92%) | 56,200 |
| 7 Jan 2004 | INR | 67 | 68.4 | 66.4 | 68.1 | 68.1 | +0.1 (+0.15%) | 122,600 |
| 6 Jan 2004 | INR | 66.8 | 68.4 | 66.8 | 68 | 68 | +0.6 (+0.89%) | 85,500 |
| 5 Jan 2004 | INR | 67 | 67.6 | 66.2 | 67.4 | 67.4 | +0.53 (+0.79%) | 76,900 |
| 2 Jan 2004 | INR | 66.98 | 67.6 | 65.51 | 66.87 | 66.87 | +0.62 (+0.94%) | 156,200 |
