| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | INR | 107.4 | 111.25 | 106.125 | 107.15 | 214.3 | +1.175 (+1.11%) | 52,356 |
| 17 Mar 2004 | INR | 104.5 | 106.5 | 103.25 | 105.975 | 211.95 | +3.975 (+3.90%) | 41,127 |
| 16 Mar 2004 | INR | 106.1 | 107.5 | 101 | 102 | 204 | -3.475 (-3.29%) | 52,192 |
| 15 Mar 2004 | INR | 112.4 | 116 | 105 | 105.475 | 210.95 | -4.65 (-4.22%) | 73,620 |
| 12 Mar 2004 | INR | 118 | 119.5 | 108.5 | 110.125 | 220.25 | -6.775 (-5.80%) | 48,006 |
| 11 Mar 2004 | INR | 118.575 | 121.9 | 115.65 | 116.9 | 233.8 | -2.275 (-1.91%) | 36,807 |
| 10 Mar 2004 | INR | 119 | 122.225 | 118.025 | 119.175 | 238.35 | -3.275 (-2.67%) | 21,245 |
| 9 Mar 2004 | INR | 125.9 | 126.625 | 120.65 | 122.45 | 244.9 | -3.425 (-2.72%) | 19,834 |
| 8 Mar 2004 | INR | 125.475 | 128.025 | 123.5 | 125.875 | 251.75 | +1.95 (+1.57%) | 29,167 |
| 5 Mar 2004 | INR | 125.5 | 127 | 122.5 | 123.925 | 247.85 | -0.775 (-0.62%) | 26,961 |
| 4 Mar 2004 | INR | 127.025 | 129.2 | 123.525 | 124.7 | 249.4 | -2.025 (-1.60%) | 31,864 |
| 3 Mar 2004 | INR | 131 | 131.35 | 126.075 | 126.725 | 253.45 | -2.6 (-2.01%) | 47,688 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 129.325 | 258.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 130.375 | 131.5 | 128.1 | 129.325 | 258.65 | +0.125 (+0.10%) | 35,029 |
| 27 Feb 2004 | INR | 134 | 134 | 127.5 | 129.2 | 258.4 | +0.175 (+0.14%) | 24,820 |
| 26 Feb 2004 | INR | 133 | 133.95 | 126.5 | 129.025 | 258.05 | -2.3 (-1.75%) | 42,895 |
| 25 Feb 2004 | INR | 130.5 | 134.95 | 129.05 | 131.325 | 262.65 | +0.075 (+0.06%) | 37,610 |
| 24 Feb 2004 | INR | 132.5 | 132.55 | 126.875 | 131.25 | 262.5 | -1.025 (-0.77%) | 49,349 |
| 23 Feb 2004 | INR | 126.05 | 133.5 | 126.05 | 132.275 | 264.55 | +5.825 (+4.61%) | 70,607 |
| 20 Feb 2004 | INR | 126.75 | 128.5 | 123.5 | 126.45 | 252.9 | -1.175 (-0.92%) | 52,651 |
| 19 Feb 2004 | INR | 137.5 | 138.45 | 127.025 | 127.625 | 255.25 | -10.675 (-7.72%) | 38,915 |
| 18 Feb 2004 | INR | 144 | 144 | 137.625 | 138.3 | 276.6 | -2.475 (-1.76%) | 38,745 |
| 17 Feb 2004 | INR | 145.4 | 146.5 | 140.25 | 140.775 | 281.55 | -3.725 (-2.58%) | 23,102 |
| 16 Feb 2004 | INR | 143.8 | 148.25 | 143.75 | 144.5 | 289 | +0.875 (+0.61%) | 34,139 |
| 13 Feb 2004 | INR | 137.5 | 145 | 137.5 | 143.625 | 287.25 | -0.45 (-0.31%) | 21,927 |
| 12 Feb 2004 | INR | 147.5 | 147.5 | 142.65 | 144.075 | 288.15 | -1.65 (-1.13%) | 40,177 |
| 11 Feb 2004 | INR | 145.05 | 147.375 | 144.05 | 145.725 | 291.45 | +1.8 (+1.25%) | 46,402 |
| 10 Feb 2004 | INR | 145.875 | 149.2 | 142 | 143.925 | 287.85 | +0.825 (+0.58%) | 90,739 |
| 9 Feb 2004 | INR | 137 | 144.875 | 135.525 | 143.1 | 286.2 | +9.7 (+7.27%) | 39,393 |
| 6 Feb 2004 | INR | 137.5 | 137.9 | 128.625 | 133.4 | 266.8 | -2.825 (-2.07%) | 40,472 |
