| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | INR | 19.1 | 19.5 | 18.8 | 19.05 | 19.05 | 0.0 (0.0%) | 571,765 |
| 23 Mar 2004 | INR | 19.65 | 19.9 | 18.6 | 19.05 | 19.05 | -0.65 (-3.30%) | 846,322 |
| 22 Mar 2004 | INR | 20.25 | 20.8 | 19.5 | 19.7 | 19.7 | -1 (-4.83%) | 850,206 |
| 19 Mar 2004 | INR | 21 | 21 | 20.55 | 20.7 | 20.7 | +0.05 (+0.24%) | 413,094 |
| 18 Mar 2004 | INR | 20.85 | 21.2 | 20.55 | 20.65 | 20.65 | +0.05 (+0.24%) | 478,496 |
| 17 Mar 2004 | INR | 21.35 | 21.35 | 20.6 | 20.6 | 20.6 | -0.05 (-0.24%) | 460,423 |
| 16 Mar 2004 | INR | 21 | 21.3 | 20.5 | 20.65 | 20.65 | -0.5 (-2.36%) | 723,659 |
| 15 Mar 2004 | INR | 22.1 | 22.5 | 20.95 | 21.15 | 21.15 | -0.65 (-2.98%) | 597,916 |
| 12 Mar 2004 | INR | 22 | 22.2 | 21.7 | 21.8 | 21.8 | -0.25 (-1.13%) | 566,420 |
| 11 Mar 2004 | INR | 22.6 | 22.8 | 22 | 22.05 | 22.05 | -0.45 (-2%) | 642,721 |
| 10 Mar 2004 | INR | 22.95 | 22.95 | 22.5 | 22.5 | 22.5 | -0.25 (-1.10%) | 449,975 |
| 9 Mar 2004 | INR | 23.25 | 23.25 | 22.65 | 22.75 | 22.75 | -0.5 (-2.15%) | 872,515 |
| 8 Mar 2004 | INR | 23 | 23.3 | 22.9 | 23.25 | 23.25 | +0.1 (+0.43%) | 1,105,577 |
| 5 Mar 2004 | INR | 22.95 | 23.3 | 22.75 | 23.15 | 23.15 | +0.25 (+1.09%) | 965,529 |
| 4 Mar 2004 | INR | 22.8 | 23 | 22.5 | 22.9 | 22.9 | +0.1 (+0.44%) | 1,112,904 |
| 3 Mar 2004 | INR | 23.3 | 23.3 | 22.8 | 22.8 | 22.8 | -0.1 (-0.44%) | 1,402,854 |
| 1 Mar 2004 | INR | 23.35 | 23.45 | 22.85 | 22.9 | 22.9 | -0.15 (-0.65%) | 1,393,759 |
| 27 Feb 2004 | INR | 23 | 23.2 | 22.55 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,403,027 |
| 26 Feb 2004 | INR | 22.7 | 23.15 | 22.7 | 23 | 23 | +0.55 (+2.45%) | 2,046,330 |
| 25 Feb 2004 | INR | 22.7 | 23.1 | 22.4 | 22.45 | 22.45 | -0.15 (-0.66%) | 1,374,022 |
| 24 Feb 2004 | INR | 22.9 | 23 | 22.55 | 22.6 | 22.6 | -0.35 (-1.53%) | 1,203,612 |
| 23 Feb 2004 | INR | 23.1 | 23.4 | 22.8 | 22.95 | 22.95 | -0.5 (-2.13%) | 2,396,739 |
| 20 Feb 2004 | INR | 23 | 23.5 | 22.5 | 23.45 | 23.45 | +0.6 (+2.63%) | 2,309,958 |
| 19 Feb 2004 | INR | 23.05 | 23.4 | 22.5 | 22.85 | 22.85 | -0.1 (-0.44%) | 2,806,007 |
| 18 Feb 2004 | INR | 23.7 | 23.9 | 22.8 | 22.95 | 22.95 | -0.8 (-3.37%) | 1,474,822 |
| 17 Feb 2004 | INR | 23.05 | 23.8 | 23.05 | 23.75 | 23.75 | +0.4 (+1.71%) | 2,365,586 |
| 16 Feb 2004 | INR | 23.75 | 24.1 | 23.15 | 23.35 | 23.35 | -0.2 (-0.85%) | 2,429,745 |
| 13 Feb 2004 | INR | 23.55 | 23.8 | 23.3 | 23.55 | 23.55 | -0.2 (-0.84%) | 1,789,336 |
| 12 Feb 2004 | INR | 23.5 | 23.85 | 23.05 | 23.75 | 23.75 | +0.25 (+1.06%) | 2,644,898 |
| 11 Feb 2004 | INR | 23.2 | 23.55 | 22.85 | 23.5 | 23.5 | +0.35 (+1.51%) | 4,908,317 |
