| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | INR | 788.1 | 809 | 788 | 809 | 80.9 | +9 (+1.13%) | 6,430 |
| 7 Apr 2004 | INR | 798 | 810 | 798 | 800 | 80 | +2.8 (+0.35%) | 22,750 |
| 6 Apr 2004 | INR | 805 | 805 | 788 | 797.2 | 79.72 | -4.9 (-0.61%) | 3,750 |
| 5 Apr 2004 | INR | 785 | 809 | 785 | 802.1 | 80.21 | +1.55 (+0.19%) | 603,150 |
| 2 Apr 2004 | INR | 810 | 812 | 780.05 | 800.55 | 80.055 | -19.45 (-2.37%) | 602,900 |
| 1 Apr 2004 | INR | 794 | 820 | 760 | 820 | 82 | +45.55 (+5.88%) | 9,780 |
| 31 Mar 2004 | INR | 785 | 785 | 760 | 774.45 | 77.445 | -0.55 (-0.07%) | 19,850 |
| 30 Mar 2004 | INR | 815 | 815 | 758.15 | 775 | 77.5 | -24 (-3.00%) | 3,700 |
| 29 Mar 2004 | INR | 834 | 834 | 750 | 799 | 79.9 | +43.75 (+5.79%) | 1,170 |
| 26 Mar 2004 | INR | 778.95 | 779 | 750 | 755.25 | 75.525 | +3.65 (+0.49%) | 37,280 |
| 25 Mar 2004 | INR | 733 | 774 | 733 | 751.6 | 75.16 | -8.4 (-1.11%) | 5,130 |
| 24 Mar 2004 | INR | 760 | 760 | 760 | 760 | 76 | +6 (+0.80%) | 50 |
| 23 Mar 2004 | INR | 745 | 754 | 735 | 754 | 75.4 | -1 (-0.13%) | 15,290 |
| 22 Mar 2004 | INR | 740.05 | 760 | 740.05 | 755 | 75.5 | -15 (-1.95%) | 15,090 |
| 19 Mar 2004 | INR | 775 | 785 | 755 | 770 | 77 | -15 (-1.91%) | 110,410 |
| 18 Mar 2004 | INR | 759 | 818.75 | 759 | 785 | 78.5 | +1 (+0.13%) | 24,560 |
| 17 Mar 2004 | INR | 732 | 799 | 732 | 784 | 78.4 | +22.2 (+2.91%) | 7,300 |
| 16 Mar 2004 | INR | 743.1 | 794.85 | 743.1 | 761.8 | 76.18 | -14.4 (-1.86%) | 2,160 |
| 15 Mar 2004 | INR | 806.8 | 807.1 | 775 | 776.2 | 77.62 | -32.7 (-4.04%) | 4,450 |
| 12 Mar 2004 | INR | 830 | 837 | 802.1 | 808.9 | 80.89 | -24.3 (-2.92%) | 136,320 |
| 11 Mar 2004 | INR | 825 | 837 | 821 | 833.2 | 83.32 | +5.85 (+0.71%) | 57,900 |
| 10 Mar 2004 | INR | 815 | 829 | 815 | 827.35 | 82.735 | +7.8 (+0.95%) | 24,150 |
| 9 Mar 2004 | INR | 845 | 845 | 818 | 819.55 | 81.955 | -25.45 (-3.01%) | 12,050 |
| 8 Mar 2004 | INR | 830 | 857 | 830 | 845 | 84.5 | +5 (+0.60%) | 14,130 |
| 5 Mar 2004 | INR | 841 | 850 | 832.6 | 840 | 84 | -4 (-0.47%) | 15,150 |
| 4 Mar 2004 | INR | 849.5 | 850 | 840 | 844 | 84.4 | +13.2 (+1.59%) | 10,210 |
| 3 Mar 2004 | INR | 830 | 841.9 | 830 | 830.8 | 83.08 | +5.5 (+0.67%) | 187,930 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 825.3 | 82.53 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 806 | 839 | 806 | 825.3 | 82.53 | +17.35 (+2.15%) | 18,950 |
| 27 Feb 2004 | INR | 814 | 830 | 801.25 | 807.95 | 80.795 | -7.6 (-0.93%) | 19,510 |
