| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | INR | 14.5 | 14.5 | 13.5 | 13.8 | 1.38 | -0.3 (-2.13%) | 632,100 |
| 26 Feb 2004 | INR | 14.5 | 14.7 | 14 | 14.1 | 1.41 | 0.0 (0.0%) | 605,710 |
| 25 Feb 2004 | INR | 15 | 15 | 14 | 14.1 | 1.41 | -0.3 (-2.08%) | 400,610 |
| 24 Feb 2004 | INR | 14.6 | 15.2 | 14 | 14.4 | 1.44 | -0.2 (-1.37%) | 570,890 |
| 23 Feb 2004 | INR | 15.4 | 15.4 | 14.4 | 14.6 | 1.46 | -0.1 (-0.68%) | 533,720 |
| 20 Feb 2004 | INR | 15.4 | 15.4 | 14.3 | 14.7 | 1.47 | -0.3 (-2%) | 510,250 |
| 19 Feb 2004 | INR | 15.7 | 15.8 | 15 | 15 | 1.5 | -0.7 (-4.46%) | 782,400 |
| 18 Feb 2004 | INR | 15.5 | 16.3 | 15.5 | 15.7 | 1.57 | -0.3 (-1.88%) | 617,680 |
| 17 Feb 2004 | INR | 16.9 | 17 | 15.8 | 16 | 1.6 | -0.2 (-1.23%) | 2,560,880 |
| 16 Feb 2004 | INR | 15.2 | 16.2 | 15.2 | 16.2 | 1.62 | +0.9 (+5.88%) | 1,401,340 |
| 13 Feb 2004 | INR | 15 | 15.4 | 14.8 | 15.3 | 1.53 | +0.3 (+2%) | 872,450 |
| 12 Feb 2004 | INR | 15.5 | 15.5 | 15 | 15 | 1.5 | -0.2 (-1.32%) | 727,930 |
| 11 Feb 2004 | INR | 15.8 | 15.8 | 15 | 15.2 | 1.52 | +0.2 (+1.33%) | 773,000 |
| 10 Feb 2004 | INR | 16 | 16 | 14.7 | 15 | 1.5 | -0.1 (-0.66%) | 1,958,500 |
| 9 Feb 2004 | INR | 16.1 | 16.1 | 14.9 | 15.1 | 1.51 | -0.1 (-0.66%) | 2,042,780 |
| 6 Feb 2004 | INR | 16.1 | 16.1 | 14.8 | 15.2 | 1.52 | 0.0 (0.0%) | 871,860 |
| 5 Feb 2004 | INR | 16.3 | 16.3 | 15 | 15.2 | 1.52 | -0.3 (-1.94%) | 1,768,120 |
| 4 Feb 2004 | INR | 16.4 | 16.4 | 14.9 | 15.5 | 1.55 | -0.2 (-1.27%) | 907,400 |
| 3 Feb 2004 | INR | 17.2 | 17.2 | 15.7 | 15.7 | 1.57 | -0.7 (-4.27%) | 950,370 |
| 2 Feb 2004 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 1.64 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 18.2 | 18.2 | 16.4 | 16.4 | 1.64 | -0.9 (-5.20%) | 651,940 |
| 29 Jan 2004 | INR | 17.9 | 17.9 | 17 | 17.3 | 1.73 | +0.2 (+1.17%) | 602,780 |
| 28 Jan 2004 | INR | 18.5 | 18.5 | 16.7 | 17.1 | 1.71 | -0.4 (-2.29%) | 1,553,390 |
| 27 Jan 2004 | INR | 16.9 | 18 | 16.9 | 17.5 | 1.75 | +0.1 (+0.57%) | 1,494,000 |
| 26 Jan 2004 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 1.74 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 18.2 | 18.2 | 16.4 | 17.4 | 1.74 | +0.1 (+0.58%) | 1,688,200 |
| 22 Jan 2004 | INR | 19 | 19 | 17.3 | 17.3 | 1.73 | -0.9 (-4.95%) | 554,210 |
| 21 Jan 2004 | INR | 20 | 20 | 18.2 | 18.2 | 1.82 | -0.9 (-4.71%) | 979,330 |
| 20 Jan 2004 | INR | 19.1 | 19.6 | 19 | 19.1 | 1.91 | +0.3 (+1.60%) | 1,431,610 |
| 19 Jan 2004 | INR | 19.5 | 19.5 | 18.4 | 18.8 | 1.88 | -0.5 (-2.59%) | 985,450 |
