| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2004 | INR | 14.6 | 15 | 14.4 | 14.95 | 14.95 | +0.75 (+5.28%) | 1,900 |
| 25 Feb 2004 | INR | 14.5 | 14.5 | 14.2 | 14.2 | 14.2 | -0.5 (-3.40%) | 1,500 |
| 24 Feb 2004 | INR | 15.9 | 15.9 | 14.25 | 14.7 | 14.7 | +0.2 (+1.38%) | 3,058 |
| 23 Feb 2004 | INR | 14.9 | 15.7 | 14.2 | 14.5 | 14.5 | -0.65 (-4.29%) | 8,362 |
| 20 Feb 2004 | INR | 16.5 | 16.5 | 14.5 | 15.15 | 15.15 | +0.05 (+0.33%) | 6,551 |
| 19 Feb 2004 | INR | 15.95 | 15.95 | 15 | 15.1 | 15.1 | -0.95 (-5.92%) | 5,955 |
| 18 Feb 2004 | INR | 16.5 | 16.75 | 15 | 16.05 | 16.05 | -0.4 (-2.43%) | 6,022 |
| 17 Feb 2004 | INR | 16.5 | 16.8 | 16.3 | 16.45 | 16.45 | -0.55 (-3.24%) | 6,052 |
| 16 Feb 2004 | INR | 16.3 | 17.9 | 16.25 | 17 | 17 | +0.65 (+3.98%) | 11,596 |
| 13 Feb 2004 | INR | 16.5 | 16.6 | 16.25 | 16.35 | 16.35 | -0.05 (-0.30%) | 10,841 |
| 12 Feb 2004 | INR | 17 | 17 | 16.35 | 16.4 | 16.4 | -0.15 (-0.91%) | 6,611 |
| 11 Feb 2004 | INR | 18 | 18 | 16.5 | 16.55 | 16.55 | -0.2 (-1.19%) | 6,505 |
| 10 Feb 2004 | INR | 18.8 | 18.8 | 16.55 | 16.75 | 16.75 | -0.3 (-1.76%) | 6,669 |
| 9 Feb 2004 | INR | 17 | 17.5 | 16.6 | 17.05 | 17.05 | +0.7 (+4.28%) | 12,267 |
| 6 Feb 2004 | INR | 17.9 | 17.9 | 16.25 | 16.35 | 16.35 | -0.8 (-4.66%) | 6,186 |
| 5 Feb 2004 | INR | 18.9 | 18.9 | 17 | 17.15 | 17.15 | -0.25 (-1.44%) | 7,960 |
| 4 Feb 2004 | INR | 18.9 | 18.9 | 17.25 | 17.4 | 17.4 | +0.15 (+0.87%) | 14,570 |
| 3 Feb 2004 | INR | 17.5 | 19 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 32,887 |
| 2 Feb 2004 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 18.8 | 18.85 | 17.1 | 17.4 | 17.4 | +0.3 (+1.75%) | 31,842 |
| 29 Jan 2004 | INR | 18 | 18 | 16.4 | 17.1 | 17.1 | -0.75 (-4.20%) | 8,737 |
| 28 Jan 2004 | INR | 17.75 | 17.9 | 17.1 | 17.85 | 17.85 | +1.6 (+9.85%) | 30,329 |
| 27 Jan 2004 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +1.5 (+10.17%) | 8,800 |
| 26 Jan 2004 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 13.55 | 14.75 | 13.55 | 14.75 | 14.75 | +0.9 (+6.50%) | 4,577 |
| 22 Jan 2004 | INR | 16.15 | 16.2 | 13.75 | 13.85 | 13.85 | -1.15 (-7.67%) | 14,504 |
| 21 Jan 2004 | INR | 15.85 | 16.5 | 15 | 15 | 15 | -1.65 (-9.91%) | 8,428 |
| 20 Jan 2004 | INR | 17.7 | 18.3 | 16.3 | 16.65 | 16.65 | -0.9 (-5.13%) | 8,211 |
| 19 Jan 2004 | INR | 17 | 18.5 | 16.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 13,670 |
| 16 Jan 2004 | INR | 18.2 | 21 | 17.5 | 18 | 18 | -1.35 (-6.98%) | 26,973 |
