| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | INR | 14.4 | 14.4 | 12.6 | 13.05 | 13.05 | -0.85 (-6.12%) | 102,671 |
| 22 Mar 2004 | INR | 14.15 | 14.15 | 13.5 | 13.9 | 13.9 | -0.5 (-3.47%) | 52,602 |
| 19 Mar 2004 | INR | 14.25 | 14.6 | 14 | 14.4 | 14.4 | -0.05 (-0.35%) | 68,645 |
| 18 Mar 2004 | INR | 15.1 | 15.25 | 14.45 | 14.45 | 14.45 | -0.45 (-3.02%) | 53,159 |
| 17 Mar 2004 | INR | 15 | 15.1 | 14.75 | 14.9 | 14.9 | -0.1 (-0.67%) | 44,633 |
| 16 Mar 2004 | INR | 15.25 | 15.25 | 14.7 | 15 | 15 | -0.35 (-2.28%) | 102,764 |
| 15 Mar 2004 | INR | 15.8 | 16.15 | 15.15 | 15.35 | 15.35 | -0.6 (-3.76%) | 74,000 |
| 12 Mar 2004 | INR | 16.3 | 16.3 | 15.6 | 15.95 | 15.95 | -0.35 (-2.15%) | 34,199 |
| 11 Mar 2004 | INR | 16.35 | 16.5 | 15.85 | 16.3 | 16.3 | -0.1 (-0.61%) | 58,888 |
| 10 Mar 2004 | INR | 16.1 | 16.7 | 16.05 | 16.4 | 16.4 | -0.1 (-0.61%) | 84,227 |
| 9 Mar 2004 | INR | 16.25 | 16.6 | 15.7 | 16.5 | 16.5 | +0.35 (+2.17%) | 54,495 |
| 8 Mar 2004 | INR | 15.85 | 17 | 15.85 | 16.15 | 16.15 | +0.4 (+2.54%) | 79,342 |
| 5 Mar 2004 | INR | 14.9 | 15.85 | 14.85 | 15.75 | 15.75 | +0.65 (+4.30%) | 135,339 |
| 4 Mar 2004 | INR | 15.1 | 15.3 | 14.95 | 15.1 | 15.1 | 0.0 (0.0%) | 45,050 |
| 3 Mar 2004 | INR | 15.5 | 15.75 | 15.05 | 15.1 | 15.1 | -0.3 (-1.95%) | 67,826 |
| 1 Mar 2004 | INR | 15.8 | 16 | 15.35 | 15.4 | 15.4 | -0.45 (-2.84%) | 47,574 |
| 27 Feb 2004 | INR | 16 | 16.1 | 15.7 | 15.85 | 15.85 | -0.05 (-0.31%) | 112,003 |
| 26 Feb 2004 | INR | 16.15 | 16.3 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 75,101 |
| 25 Feb 2004 | INR | 16 | 16.25 | 15.8 | 15.85 | 15.85 | -0.25 (-1.55%) | 57,858 |
| 24 Feb 2004 | INR | 15.55 | 16.4 | 15.55 | 16.1 | 16.1 | -0.1 (-0.62%) | 29,322 |
| 23 Feb 2004 | INR | 16.85 | 16.85 | 16.1 | 16.2 | 16.2 | -0.5 (-2.99%) | 47,585 |
| 20 Feb 2004 | INR | 16.8 | 17 | 16.1 | 16.7 | 16.7 | -0.05 (-0.30%) | 93,608 |
| 19 Feb 2004 | INR | 17.2 | 17.25 | 16.75 | 16.75 | 16.75 | -0.45 (-2.62%) | 81,816 |
| 18 Feb 2004 | INR | 17.15 | 17.95 | 17.1 | 17.2 | 17.2 | -0.25 (-1.43%) | 95,086 |
| 17 Feb 2004 | INR | 17.6 | 17.6 | 17.4 | 17.45 | 17.45 | -0.15 (-0.85%) | 29,692 |
| 16 Feb 2004 | INR | 17.7 | 17.75 | 17.4 | 17.6 | 17.6 | +0.2 (+1.15%) | 69,621 |
| 13 Feb 2004 | INR | 17.85 | 17.85 | 17.2 | 17.4 | 17.4 | -0.15 (-0.85%) | 112,736 |
| 12 Feb 2004 | INR | 18 | 18 | 17.25 | 17.55 | 17.55 | +0.25 (+1.45%) | 65,574 |
| 11 Feb 2004 | INR | 17.25 | 17.4 | 17.1 | 17.3 | 17.3 | 0.0 (0.0%) | 41,598 |
| 10 Feb 2004 | INR | 17.2 | 17.5 | 17.05 | 17.3 | 17.3 | +0.1 (+0.58%) | 96,629 |
