| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 138.2 | 142 | 138 | 141.9 | 28.38 | +0.9 (+0.64%) | 4,865 |
| 11 Mar 2004 | INR | 144.15 | 146 | 141 | 141 | 28.2 | -3.4 (-2.35%) | 9,395 |
| 10 Mar 2004 | INR | 149.5 | 149.5 | 144.4 | 144.4 | 28.88 | -0.6 (-0.41%) | 10,055 |
| 9 Mar 2004 | INR | 145.9 | 148 | 145 | 145 | 29 | -2.5 (-1.69%) | 3,150 |
| 8 Mar 2004 | INR | 147 | 149 | 145.1 | 147.5 | 29.5 | +0.3 (+0.20%) | 5,845 |
| 5 Mar 2004 | INR | 149.9 | 149.9 | 145 | 147.2 | 29.44 | -2.55 (-1.70%) | 5,455 |
| 4 Mar 2004 | INR | 149.85 | 150.8 | 148.9 | 149.75 | 29.95 | -2 (-1.32%) | 25,230 |
| 3 Mar 2004 | INR | 150.05 | 151.75 | 150.05 | 151.75 | 30.35 | +0.9 (+0.60%) | 2,250 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 150.85 | 30.17 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 146 | 150.9 | 146 | 150.85 | 30.17 | -0.65 (-0.43%) | 15,845 |
| 27 Feb 2004 | INR | 150 | 152.5 | 150 | 151.5 | 30.3 | +1.5 (+1%) | 18,885 |
| 26 Feb 2004 | INR | 152.8 | 152.8 | 150 | 150 | 30 | -1.6 (-1.06%) | 14,125 |
| 25 Feb 2004 | INR | 151 | 152.4 | 151 | 151.6 | 30.32 | -0.1 (-0.07%) | 7,825 |
| 24 Feb 2004 | INR | 150 | 153 | 150 | 151.7 | 30.34 | +1.7 (+1.13%) | 8,430 |
| 23 Feb 2004 | INR | 150 | 152.8 | 150 | 150 | 30 | -0.1 (-0.07%) | 15,700 |
| 20 Feb 2004 | INR | 150.05 | 151.75 | 147 | 150.1 | 30.02 | -0.55 (-0.37%) | 67,790 |
| 19 Feb 2004 | INR | 151 | 151 | 150 | 150.65 | 30.13 | +0.4 (+0.27%) | 7,390 |
| 18 Feb 2004 | INR | 155 | 156 | 150 | 150.25 | 30.05 | -1.3 (-0.86%) | 14,600 |
| 17 Feb 2004 | INR | 152 | 159.9 | 151.5 | 151.55 | 30.31 | +1.2 (+0.80%) | 42,080 |
| 16 Feb 2004 | INR | 152 | 152 | 150 | 150.35 | 30.07 | +1.3 (+0.87%) | 17,630 |
| 13 Feb 2004 | INR | 146 | 150 | 146 | 149.05 | 29.81 | +3.35 (+2.30%) | 10,745 |
| 12 Feb 2004 | INR | 145.25 | 146 | 145.25 | 145.7 | 29.14 | +0.6 (+0.41%) | 7,910 |
| 11 Feb 2004 | INR | 143.4 | 146 | 143.4 | 145.1 | 29.02 | +1.95 (+1.36%) | 16,115 |
| 10 Feb 2004 | INR | 143 | 146.9 | 143 | 143.15 | 28.63 | -1.85 (-1.28%) | 13,750 |
| 9 Feb 2004 | INR | 140 | 145.25 | 140 | 145 | 29 | +4.65 (+3.31%) | 20,040 |
| 6 Feb 2004 | INR | 141 | 142.7 | 140 | 140.35 | 28.07 | -0.55 (-0.39%) | 18,220 |
| 5 Feb 2004 | INR | 140 | 142 | 139 | 140.9 | 28.18 | -0.5 (-0.35%) | 11,805 |
| 4 Feb 2004 | INR | 134.05 | 143.85 | 134 | 141.4 | 28.28 | +4 (+2.91%) | 50,005 |
| 3 Feb 2004 | INR | 138 | 139 | 136 | 137.4 | 27.48 | -1.5 (-1.08%) | 20,815 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 138.9 | 27.78 | 0.0 (0.0%) | 0 |
