| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | INR | 13 | 13.3 | 12.6 | 13.3 | 13.3 | +0.1 (+0.76%) | 20,195 |
| 8 Mar 2004 | INR | 13.2 | 13.3 | 12.7 | 13.2 | 13.2 | +0.05 (+0.38%) | 19,813 |
| 5 Mar 2004 | INR | 13.3 | 13.6 | 13.1 | 13.15 | 13.15 | -0.2 (-1.50%) | 29,063 |
| 4 Mar 2004 | INR | 13.5 | 13.65 | 13.25 | 13.35 | 13.35 | +0.35 (+2.69%) | 49,369 |
| 3 Mar 2004 | INR | 13.9 | 14 | 12.65 | 13 | 13 | -0.1 (-0.76%) | 7,380 |
| 1 Mar 2004 | INR | 13.4 | 13.5 | 13 | 13.1 | 13.1 | +0.2 (+1.55%) | 31,013 |
| 27 Feb 2004 | INR | 13.2 | 13.4 | 12.85 | 12.9 | 12.9 | -0.35 (-2.64%) | 21,815 |
| 26 Feb 2004 | INR | 13.55 | 13.75 | 13.2 | 13.25 | 13.25 | -0.05 (-0.38%) | 12,079 |
| 25 Feb 2004 | INR | 13.75 | 13.75 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 10,857 |
| 24 Feb 2004 | INR | 13.5 | 13.7 | 13 | 13.4 | 13.4 | -0.3 (-2.19%) | 28,461 |
| 23 Feb 2004 | INR | 13.75 | 14 | 13.6 | 13.7 | 13.7 | -0.3 (-2.14%) | 12,212 |
| 20 Feb 2004 | INR | 14.1 | 14.4 | 13.8 | 14 | 14 | -0.45 (-3.11%) | 37,152 |
| 19 Feb 2004 | INR | 14.5 | 14.8 | 14.2 | 14.45 | 14.45 | -0.4 (-2.69%) | 19,867 |
| 18 Feb 2004 | INR | 15.15 | 15.4 | 14.8 | 14.85 | 14.85 | -0.4 (-2.62%) | 17,701 |
| 17 Feb 2004 | INR | 15 | 15.5 | 14.9 | 15.25 | 15.25 | +0.15 (+0.99%) | 17,952 |
| 16 Feb 2004 | INR | 14.7 | 15.6 | 14.65 | 15.1 | 15.1 | +0.55 (+3.78%) | 42,876 |
| 13 Feb 2004 | INR | 14.55 | 15 | 14.5 | 14.55 | 14.55 | -0.2 (-1.36%) | 36,758 |
| 12 Feb 2004 | INR | 14.9 | 14.95 | 14.5 | 14.75 | 14.75 | +0.2 (+1.37%) | 17,674 |
| 11 Feb 2004 | INR | 14.95 | 15.2 | 14.55 | 14.55 | 14.55 | -0.2 (-1.36%) | 16,248 |
| 10 Feb 2004 | INR | 14.9 | 15.3 | 14.55 | 14.75 | 14.75 | 0.0 (0.0%) | 40,362 |
| 9 Feb 2004 | INR | 14.7 | 14.95 | 14.15 | 14.75 | 14.75 | +0.25 (+1.72%) | 44,342 |
| 6 Feb 2004 | INR | 14.6 | 14.8 | 14.4 | 14.5 | 14.5 | -0.35 (-2.36%) | 24,255 |
| 5 Feb 2004 | INR | 14.5 | 15.35 | 14.5 | 14.85 | 14.85 | +0.65 (+4.58%) | 61,368 |
| 4 Feb 2004 | INR | 14.55 | 14.8 | 14 | 14.2 | 14.2 | 0.0 (0.0%) | 46,688 |
| 3 Feb 2004 | INR | 15.2 | 15.85 | 13.5 | 14.2 | 14.2 | -0.75 (-5.02%) | 45,343 |
| 30 Jan 2004 | INR | 16.05 | 16.2 | 14.95 | 14.95 | 14.95 | -0.8 (-5.08%) | 49,342 |
| 29 Jan 2004 | INR | 16.25 | 16.8 | 15.6 | 15.75 | 15.75 | -0.4 (-2.48%) | 54,509 |
| 28 Jan 2004 | INR | 17 | 18 | 16 | 16.15 | 16.15 | -1.35 (-7.71%) | 71,636 |
| 27 Jan 2004 | INR | 18.3 | 18.3 | 16.7 | 17.5 | 17.5 | +0.4 (+2.34%) | 36,388 |
| 23 Jan 2004 | INR | 15.55 | 17.4 | 15.55 | 17.1 | 17.1 | +1.5 (+9.62%) | 58,635 |
