| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | INR | 515 | 520.3 | 510.85 | 515.1 | 515.1 | +1.7 (+0.33%) | 4,568,593 |
| 24 Mar 2004 | INR | 512 | 515.25 | 505.75 | 513.4 | 513.4 | +2.8 (+0.55%) | 4,067,768 |
| 23 Mar 2004 | INR | 507 | 517.4 | 505.15 | 510.6 | 510.6 | +2.65 (+0.52%) | 5,035,053 |
| 22 Mar 2004 | INR | 524.7 | 524.7 | 505.6 | 507.95 | 507.95 | -15.05 (-2.88%) | 3,843,865 |
| 19 Mar 2004 | INR | 520 | 528.4 | 518.15 | 523 | 523 | +4.9 (+0.95%) | 5,229,673 |
| 18 Mar 2004 | INR | 540 | 543.9 | 515.55 | 518.1 | 518.1 | -21.6 (-4.00%) | 7,414,492 |
| 17 Mar 2004 | INR | 544.7 | 552.2 | 535.65 | 539.7 | 539.7 | -2.5 (-0.46%) | 4,456,470 |
| 16 Mar 2004 | INR | 539.9 | 554.7 | 535.3 | 542.2 | 542.2 | -0.75 (-0.14%) | 5,093,772 |
| 15 Mar 2004 | INR | 567 | 569.45 | 539.5 | 542.95 | 542.95 | -20.55 (-3.65%) | 4,399,553 |
| 12 Mar 2004 | INR | 564 | 570.25 | 555.2 | 563.5 | 563.5 | -1.5 (-0.27%) | 3,248,831 |
| 11 Mar 2004 | INR | 569.8 | 577.7 | 563.15 | 565 | 565 | -7.35 (-1.28%) | 2,772,309 |
| 10 Mar 2004 | INR | 582 | 582 | 570.15 | 572.35 | 572.35 | -11.1 (-1.90%) | 2,308,659 |
| 9 Mar 2004 | INR | 595.95 | 597.4 | 578.75 | 583.45 | 583.45 | -13.4 (-2.25%) | 2,652,365 |
| 8 Mar 2004 | INR | 587.1 | 598 | 587 | 596.85 | 596.85 | +10.55 (+1.80%) | 2,402,237 |
| 5 Mar 2004 | INR | 576 | 587.5 | 575.1 | 586.3 | 586.3 | +11.8 (+2.05%) | 2,439,246 |
| 4 Mar 2004 | INR | 581.1 | 582.4 | 571.15 | 574.5 | 574.5 | -5.85 (-1.01%) | 2,354,839 |
| 3 Mar 2004 | INR | 569 | 583.25 | 564.25 | 580.35 | 580.35 | +12.65 (+2.23%) | 4,407,515 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 567.7 | 567.7 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 556.5 | 568.9 | 556 | 567.7 | 567.7 | +13.05 (+2.35%) | 2,878,679 |
| 27 Feb 2004 | INR | 545.9 | 556.4 | 545 | 554.65 | 554.65 | +11.3 (+2.08%) | 4,771,431 |
| 26 Feb 2004 | INR | 556 | 564 | 539 | 543.35 | 543.35 | -10.95 (-1.98%) | 5,341,228 |
| 25 Feb 2004 | INR | 567.9 | 568 | 552.55 | 554.3 | 554.3 | -12.05 (-2.13%) | 3,594,878 |
| 24 Feb 2004 | INR | 562.4 | 568.25 | 550.1 | 566.35 | 566.35 | +2.45 (+0.43%) | 6,362,798 |
| 23 Feb 2004 | INR | 590 | 592 | 560.55 | 563.9 | 563.9 | -25.05 (-4.25%) | 4,396,423 |
| 20 Feb 2004 | INR | 582.5 | 594.4 | 580.05 | 588.95 | 588.95 | +7.65 (+1.32%) | 5,664,733 |
| 19 Feb 2004 | INR | 605.8 | 607.4 | 579.7 | 581.3 | 581.3 | -23.1 (-3.82%) | 3,937,189 |
| 18 Feb 2004 | INR | 601 | 610.45 | 600 | 604.4 | 604.4 | +6.6 (+1.10%) | 5,793,358 |
| 17 Feb 2004 | INR | 594 | 604.9 | 590.1 | 597.8 | 597.8 | +5.45 (+0.92%) | 4,776,093 |
| 16 Feb 2004 | INR | 597 | 601.4 | 590.3 | 592.35 | 592.35 | -3.25 (-0.55%) | 3,093,927 |
| 13 Feb 2004 | INR | 588.5 | 596.8 | 585 | 595.6 | 595.6 | +7.75 (+1.32%) | 2,520,991 |
