| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | INR | 14.75 | 14.75 | 13 | 13.75 | 13.75 | +0.25 (+1.85%) | 34,041 |
| 19 Feb 2004 | INR | 14.05 | 14.15 | 13.5 | 13.5 | 13.5 | -0.75 (-5.26%) | 24,781 |
| 18 Feb 2004 | INR | 14.4 | 14.95 | 14.1 | 14.25 | 14.25 | -0.35 (-2.40%) | 16,874 |
| 17 Feb 2004 | INR | 14.55 | 14.85 | 14.4 | 14.6 | 14.6 | -0.05 (-0.34%) | 11,436 |
| 16 Feb 2004 | INR | 14.5 | 15 | 14.5 | 14.65 | 14.65 | +0.05 (+0.34%) | 22,368 |
| 13 Feb 2004 | INR | 14.3 | 14.6 | 14 | 14.6 | 14.6 | +0.25 (+1.74%) | 21,105 |
| 12 Feb 2004 | INR | 14 | 14.5 | 13.75 | 14.35 | 14.35 | +0.2 (+1.41%) | 17,584 |
| 11 Feb 2004 | INR | 14.75 | 14.75 | 14 | 14.15 | 14.15 | -0.15 (-1.05%) | 10,765 |
| 10 Feb 2004 | INR | 14.75 | 15.05 | 14.1 | 14.3 | 14.3 | -0.7 (-4.67%) | 13,255 |
| 9 Feb 2004 | INR | 14.3 | 15 | 14.1 | 15 | 15 | +0.9 (+6.38%) | 14,808 |
| 6 Feb 2004 | INR | 13.3 | 14.25 | 13.25 | 14.1 | 14.1 | +0.4 (+2.92%) | 17,724 |
| 5 Feb 2004 | INR | 13.2 | 14.3 | 13.2 | 13.7 | 13.7 | -0.95 (-6.48%) | 22,018 |
| 4 Feb 2004 | INR | 13.35 | 14.65 | 13 | 14.65 | 14.65 | +1.55 (+11.83%) | 32,147 |
| 3 Feb 2004 | INR | 14 | 14.75 | 12.75 | 13.1 | 13.1 | -1.8 (-12.08%) | 37,267 |
| 30 Jan 2004 | INR | 15.95 | 15.95 | 14.6 | 14.9 | 14.9 | -0.35 (-2.30%) | 35,691 |
| 29 Jan 2004 | INR | 14.6 | 16.3 | 14.6 | 15.25 | 15.25 | -0.6 (-3.79%) | 20,320 |
| 28 Jan 2004 | INR | 16.4 | 16.7 | 15.75 | 15.85 | 15.85 | -1.15 (-6.76%) | 37,116 |
| 27 Jan 2004 | INR | 17 | 17 | 15.7 | 17 | 17 | +0.6 (+3.66%) | 24,392 |
| 23 Jan 2004 | INR | 16 | 17 | 14.9 | 16.4 | 16.4 | +0.6 (+3.80%) | 52,920 |
| 22 Jan 2004 | INR | 16.3 | 16.6 | 15.05 | 15.8 | 15.8 | +0.4 (+2.60%) | 61,172 |
| 21 Jan 2004 | INR | 17.55 | 17.6 | 15.25 | 15.4 | 15.4 | -2.1 (-12%) | 53,850 |
| 20 Jan 2004 | INR | 17.2 | 18.5 | 17.1 | 17.5 | 17.5 | -0.3 (-1.69%) | 52,492 |
| 19 Jan 2004 | INR | 18.05 | 18.35 | 17.15 | 17.8 | 17.8 | -0.45 (-2.47%) | 33,117 |
| 16 Jan 2004 | INR | 19.55 | 19.55 | 18.1 | 18.25 | 18.25 | -0.8 (-4.20%) | 39,968 |
| 15 Jan 2004 | INR | 19.4 | 20 | 19.05 | 19.05 | 19.05 | -0.9 (-4.51%) | 34,010 |
| 14 Jan 2004 | INR | 20.35 | 20.45 | 19.95 | 19.95 | 19.95 | 0.0 (0.0%) | 37,323 |
| 13 Jan 2004 | INR | 20.45 | 20.7 | 19.4 | 19.95 | 19.95 | -0.05 (-0.25%) | 43,858 |
| 12 Jan 2004 | INR | 21 | 21.45 | 20 | 20 | 20 | -0.55 (-2.68%) | 31,337 |
| 9 Jan 2004 | INR | 24 | 24 | 20.5 | 20.55 | 20.55 | -0.65 (-3.07%) | 156,753 |
| 8 Jan 2004 | INR | 19.75 | 21.4 | 19.65 | 21.2 | 21.2 | +1.55 (+7.89%) | 84,065 |
