| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | INR | 590 | 594.7 | 584.1 | 587.85 | 587.85 | +0.65 (+0.11%) | 3,321,682 |
| 11 Feb 2004 | INR | 595.1 | 595.75 | 581.6 | 587.2 | 587.2 | -6.05 (-1.02%) | 3,452,426 |
| 10 Feb 2004 | INR | 591 | 598 | 585.65 | 593.25 | 593.25 | +4.15 (+0.70%) | 4,520,966 |
| 9 Feb 2004 | INR | 578 | 590 | 578 | 589.1 | 589.1 | +14.75 (+2.57%) | 2,418,251 |
| 6 Feb 2004 | INR | 569.75 | 576.5 | 564.5 | 574.35 | 574.35 | +8 (+1.41%) | 3,892,830 |
| 5 Feb 2004 | INR | 575 | 577.8 | 559 | 566.35 | 566.35 | -6.1 (-1.07%) | 4,257,181 |
| 4 Feb 2004 | INR | 556.1 | 575 | 549.9 | 572.45 | 572.45 | +16.55 (+2.98%) | 3,780,414 |
| 3 Feb 2004 | INR | 562 | 564.9 | 548.7 | 555.9 | 555.9 | -3.7 (-0.66%) | 3,469,729 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 559.6 | 559.6 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 570.25 | 578.9 | 557.5 | 559.6 | 559.6 | -10.35 (-1.82%) | 3,289,366 |
| 29 Jan 2004 | INR | 594 | 594 | 566 | 569.95 | 569.95 | -8.35 (-1.44%) | 8,091,409 |
| 28 Jan 2004 | INR | 584.9 | 589.2 | 569.25 | 578.3 | 578.3 | -3.25 (-0.56%) | 4,176,024 |
| 27 Jan 2004 | INR | 564 | 583.75 | 560.5 | 581.55 | 581.55 | +22.35 (+4.00%) | 3,274,403 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 559.2 | 559.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 538.7 | 562 | 534 | 559.2 | 559.2 | +26 (+4.88%) | 4,745,478 |
| 22 Jan 2004 | INR | 570 | 575 | 528.6 | 533.2 | 533.2 | -18.2 (-3.30%) | 6,093,060 |
| 21 Jan 2004 | INR | 571.9 | 579.2 | 547.2 | 551.4 | 551.4 | -21 (-3.67%) | 3,887,033 |
| 20 Jan 2004 | INR | 590 | 597.8 | 570.55 | 572.4 | 572.4 | -13.45 (-2.30%) | 3,390,195 |
| 19 Jan 2004 | INR | 578 | 588.9 | 569.45 | 585.85 | 585.85 | +5.1 (+0.88%) | 2,988,790 |
| 16 Jan 2004 | INR | 580.2 | 584.95 | 571.8 | 580.75 | 580.75 | +3.85 (+0.67%) | 5,206,818 |
| 15 Jan 2004 | INR | 599.95 | 603.25 | 575 | 576.9 | 576.9 | -20.5 (-3.43%) | 3,827,052 |
| 14 Jan 2004 | INR | 590 | 599.2 | 590 | 597.4 | 597.4 | +9.85 (+1.68%) | 2,949,349 |
| 13 Jan 2004 | INR | 578 | 590 | 572.5 | 587.55 | 587.55 | +17.55 (+3.08%) | 3,415,481 |
| 12 Jan 2004 | INR | 577 | 582.1 | 568.3 | 570 | 570 | -5.9 (-1.02%) | 3,188,790 |
| 9 Jan 2004 | INR | 598 | 602 | 574 | 575.9 | 575.9 | -13.55 (-2.30%) | 4,749,044 |
| 8 Jan 2004 | INR | 584 | 597.5 | 583.8 | 589.45 | 589.45 | +9.8 (+1.69%) | 3,001,771 |
| 7 Jan 2004 | INR | 571 | 582.45 | 567 | 579.65 | 579.65 | +11.4 (+2.01%) | 3,333,747 |
| 6 Jan 2004 | INR | 584 | 588.95 | 563.2 | 568.25 | 568.25 | -11.2 (-1.93%) | 2,782,499 |
| 5 Jan 2004 | INR | 586.25 | 594.7 | 571 | 579.45 | 579.45 | -6.25 (-1.07%) | 3,872,041 |
| 2 Jan 2004 | INR | 573 | 589.7 | 572 | 585.7 | 585.7 | +15.9 (+2.79%) | 3,837,901 |
