| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | INR | 7.4 | 7.75 | 7.4 | 7.6 | 7.6 | -0.15 (-1.94%) | 264,700 |
| 26 Feb 2004 | INR | 7.85 | 8.35 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 20,100 |
| 25 Feb 2004 | INR | 7.65 | 8 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 9,400 |
| 24 Feb 2004 | INR | 7.9 | 7.9 | 7.6 | 7.75 | 7.75 | -0.2 (-2.52%) | 28,400 |
| 23 Feb 2004 | INR | 8.2 | 8.25 | 7.9 | 7.95 | 7.95 | -0.2 (-2.45%) | 28,100 |
| 20 Feb 2004 | INR | 8.2 | 8.4 | 7.9 | 8.15 | 8.15 | -0.15 (-1.81%) | 18,700 |
| 19 Feb 2004 | INR | 8.8 | 8.8 | 8.3 | 8.3 | 8.3 | -0.3 (-3.49%) | 31,300 |
| 18 Feb 2004 | INR | 8.7 | 8.8 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 23,400 |
| 17 Feb 2004 | INR | 8.85 | 8.85 | 8.6 | 8.65 | 8.65 | -0.2 (-2.26%) | 50,500 |
| 16 Feb 2004 | INR | 8.6 | 9 | 8.6 | 8.85 | 8.85 | +0.1 (+1.14%) | 57,100 |
| 13 Feb 2004 | INR | 8.85 | 8.9 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 45,400 |
| 12 Feb 2004 | INR | 8.85 | 9 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 28,100 |
| 11 Feb 2004 | INR | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 35,700 |
| 10 Feb 2004 | INR | 8.85 | 9.05 | 8.75 | 8.9 | 8.9 | +0.15 (+1.71%) | 39,200 |
| 9 Feb 2004 | INR | 8.8 | 9 | 8.7 | 8.75 | 8.75 | +0.05 (+0.57%) | 42,800 |
| 6 Feb 2004 | INR | 8.75 | 8.85 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 12,000 |
| 5 Feb 2004 | INR | 8.5 | 9 | 8.5 | 8.9 | 8.9 | +0.05 (+0.56%) | 193,400 |
| 4 Feb 2004 | INR | 8.95 | 9.1 | 8.35 | 8.85 | 8.85 | +0.1 (+1.14%) | 94,600 |
| 3 Feb 2004 | INR | 9.85 | 9.85 | 8.65 | 8.75 | 8.75 | -0.15 (-1.69%) | 123,300 |
| 2 Feb 2004 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 9.05 | 9.2 | 8.8 | 8.9 | 8.9 | -0.2 (-2.20%) | 48,500 |
| 29 Jan 2004 | INR | 10 | 10 | 9 | 9.1 | 9.1 | 0.0 (0.0%) | 38,200 |
| 28 Jan 2004 | INR | 9.7 | 9.7 | 9.05 | 9.1 | 9.1 | -0.5 (-5.21%) | 42,500 |
| 27 Jan 2004 | INR | 9.65 | 9.7 | 9.5 | 9.6 | 9.6 | +0.2 (+2.13%) | 35,700 |
| 26 Jan 2004 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 9.25 | 9.6 | 8.7 | 9.4 | 9.4 | +0.4 (+4.44%) | 114,100 |
| 22 Jan 2004 | INR | 9.7 | 9.7 | 8.8 | 9 | 9 | -0.6 (-6.25%) | 115,500 |
| 21 Jan 2004 | INR | 9.6 | 10.15 | 9.5 | 9.6 | 9.6 | -0.45 (-4.48%) | 189,500 |
| 20 Jan 2004 | INR | 10.3 | 10.4 | 10.05 | 10.05 | 10.05 | -0.25 (-2.43%) | 200,900 |
| 19 Jan 2004 | INR | 10.15 | 10.6 | 10.05 | 10.3 | 10.3 | -0.1 (-0.96%) | 351,900 |
