| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 398 | 402.85 | 392.5 | 393.6 | 393.6 | -2.9 (-0.73%) | 28,861 |
| 10 Mar 2004 | INR | 381.05 | 404 | 381.05 | 396.5 | 396.5 | +7.95 (+2.05%) | 42,594 |
| 9 Mar 2004 | INR | 398 | 400 | 387 | 388.55 | 388.55 | -11.6 (-2.90%) | 17,899 |
| 8 Mar 2004 | INR | 396 | 404 | 392 | 400.15 | 400.15 | +3.8 (+0.96%) | 30,815 |
| 5 Mar 2004 | INR | 395 | 401 | 385.05 | 396.35 | 396.35 | +4.15 (+1.06%) | 32,535 |
| 4 Mar 2004 | INR | 382.2 | 405 | 382.2 | 392.2 | 392.2 | -5 (-1.26%) | 13,603 |
| 3 Mar 2004 | INR | 390 | 403 | 388.1 | 397.2 | 397.2 | +9.45 (+2.44%) | 29,229 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 387.75 | 387.75 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 383 | 390 | 383 | 387.75 | 387.75 | +5.2 (+1.36%) | 26,056 |
| 27 Feb 2004 | INR | 392 | 392 | 381 | 382.55 | 382.55 | -3.75 (-0.97%) | 31,393 |
| 26 Feb 2004 | INR | 391.05 | 399.95 | 382.05 | 386.3 | 386.3 | -1.35 (-0.35%) | 20,640 |
| 25 Feb 2004 | INR | 396 | 405 | 386 | 387.65 | 387.65 | -10.35 (-2.60%) | 18,551 |
| 24 Feb 2004 | INR | 397.45 | 401 | 388.75 | 398 | 398 | +0.4 (+0.10%) | 32,638 |
| 23 Feb 2004 | INR | 407 | 413.8 | 392.85 | 397.6 | 397.6 | -10.3 (-2.53%) | 37,727 |
| 20 Feb 2004 | INR | 405 | 414 | 401 | 407.9 | 407.9 | +4.3 (+1.07%) | 32,743 |
| 19 Feb 2004 | INR | 423 | 432 | 401 | 403.6 | 403.6 | -20.2 (-4.77%) | 83,544 |
| 18 Feb 2004 | INR | 405 | 429.7 | 405 | 423.8 | 423.8 | +20.15 (+4.99%) | 90,821 |
| 17 Feb 2004 | INR | 410 | 410.1 | 400 | 403.65 | 403.65 | -1.4 (-0.35%) | 23,678 |
| 16 Feb 2004 | INR | 408 | 415 | 400 | 405.05 | 405.05 | +0.1 (+0.02%) | 51,416 |
| 13 Feb 2004 | INR | 382.1 | 410 | 378.1 | 404.95 | 404.95 | +28.15 (+7.47%) | 120,622 |
| 12 Feb 2004 | INR | 415 | 415 | 375 | 376.8 | 376.8 | -1.25 (-0.33%) | 23,010 |
| 11 Feb 2004 | INR | 383 | 383 | 372.75 | 378.05 | 378.05 | 0.0 (0.0%) | 16,060 |
| 10 Feb 2004 | INR | 376 | 389.95 | 376 | 378.05 | 378.05 | -10.35 (-2.66%) | 25,006 |
| 9 Feb 2004 | INR | 387 | 393 | 387 | 388.4 | 388.4 | +2.35 (+0.61%) | 40,420 |
| 6 Feb 2004 | INR | 383 | 395 | 378 | 386.05 | 386.05 | +5.8 (+1.53%) | 40,405 |
| 5 Feb 2004 | INR | 372 | 387 | 367.1 | 380.25 | 380.25 | +8.2 (+2.20%) | 38,783 |
| 4 Feb 2004 | INR | 360 | 379 | 351.3 | 372.05 | 372.05 | +14.8 (+4.14%) | 47,966 |
| 3 Feb 2004 | INR | 370 | 390 | 352.5 | 357.25 | 357.25 | -2.05 (-0.57%) | 68,616 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 359.3 | 359.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 363 | 371 | 358.25 | 359.3 | 359.3 | -2.2 (-0.61%) | 21,234 |
