| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | INR | 75.5 | 76.9 | 74 | 74.3 | 74.3 | -2.1 (-2.75%) | 13,050 |
| 26 Feb 2004 | INR | 74 | 78.8 | 73.9 | 76.4 | 76.4 | +1.3 (+1.73%) | 31,850 |
| 25 Feb 2004 | INR | 75 | 78.1 | 75 | 75.1 | 75.1 | -2.1 (-2.72%) | 22,160 |
| 24 Feb 2004 | INR | 78 | 78 | 75.1 | 77.2 | 77.2 | +1.1 (+1.45%) | 55,580 |
| 23 Feb 2004 | INR | 81.7 | 81.8 | 76 | 76.1 | 76.1 | -2.8 (-3.55%) | 24,000 |
| 20 Feb 2004 | INR | 80.9 | 80.9 | 78 | 78.9 | 78.9 | -1.7 (-2.11%) | 20,820 |
| 19 Feb 2004 | INR | 82 | 82.5 | 79.5 | 80.6 | 80.6 | -2.4 (-2.89%) | 36,840 |
| 18 Feb 2004 | INR | 86 | 86 | 82.6 | 83 | 83 | -0.5 (-0.60%) | 35,120 |
| 17 Feb 2004 | INR | 87.9 | 87.9 | 82 | 83.5 | 83.5 | -0.6 (-0.71%) | 27,250 |
| 16 Feb 2004 | INR | 85 | 86.9 | 83 | 84.1 | 84.1 | +1.4 (+1.69%) | 69,730 |
| 13 Feb 2004 | INR | 82.1 | 83.6 | 80 | 82.7 | 82.7 | +1.4 (+1.72%) | 34,650 |
| 12 Feb 2004 | INR | 83 | 83.9 | 80.2 | 81.3 | 81.3 | -1.9 (-2.28%) | 25,660 |
| 11 Feb 2004 | INR | 83 | 85 | 81.6 | 83.2 | 83.2 | +1.8 (+2.21%) | 81,150 |
| 10 Feb 2004 | INR | 85 | 91 | 81 | 81.4 | 81.4 | +2.5 (+3.17%) | 89,980 |
| 9 Feb 2004 | INR | 78 | 79.3 | 77.7 | 78.9 | 78.9 | +4.6 (+6.19%) | 25,000 |
| 6 Feb 2004 | INR | 75 | 76.9 | 73.2 | 74.3 | 74.3 | -1.2 (-1.59%) | 29,750 |
| 5 Feb 2004 | INR | 78.8 | 80 | 74 | 75.5 | 75.5 | -3.4 (-4.31%) | 91,700 |
| 4 Feb 2004 | INR | 78 | 80 | 71.8 | 78.9 | 78.9 | +8.1 (+11.44%) | 69,110 |
| 3 Feb 2004 | INR | 80 | 80.5 | 65.1 | 70.8 | 70.8 | -7.3 (-9.35%) | 78,210 |
| 2 Feb 2004 | INR | 78.1 | 78.1 | 78.1 | 78.1 | 78.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 90.5 | 90.5 | 78.1 | 78.1 | 78.1 | -5 (-6.02%) | 20,140 |
| 29 Jan 2004 | INR | 87 | 87 | 81.1 | 83.1 | 83.1 | -0.1 (-0.12%) | 18,920 |
| 28 Jan 2004 | INR | 88 | 88 | 80.2 | 83.2 | 83.2 | -3.5 (-4.04%) | 53,110 |
| 27 Jan 2004 | INR | 86.6 | 88.8 | 86.5 | 86.7 | 86.7 | +3 (+3.58%) | 41,760 |
| 26 Jan 2004 | INR | 83.7 | 83.7 | 83.7 | 83.7 | 83.7 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 83.9 | 85 | 78.3 | 83.7 | 83.7 | +4.2 (+5.28%) | 141,780 |
| 22 Jan 2004 | INR | 79 | 86.9 | 77.2 | 79.5 | 79.5 | -3.3 (-3.99%) | 164,230 |
| 21 Jan 2004 | INR | 91.5 | 92 | 81.1 | 82.8 | 82.8 | -8.1 (-8.91%) | 168,770 |
| 20 Jan 2004 | INR | 89 | 92.1 | 89 | 90.9 | 90.9 | +4.1 (+4.72%) | 135,360 |
| 19 Jan 2004 | INR | 92.3 | 92.3 | 86 | 86.8 | 86.8 | -4.7 (-5.14%) | 137,890 |
