| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | INR | 450 | 518 | 450 | 513.4 | 68.4533 | +2.55 (+0.50%) | 74,155 |
| 8 Mar 2004 | INR | 500 | 515 | 500 | 510.85 | 68.1133 | +10.9 (+2.18%) | 118,250 |
| 5 Mar 2004 | INR | 506 | 506 | 497 | 499.95 | 66.66 | +1.15 (+0.23%) | 64,860 |
| 4 Mar 2004 | INR | 525 | 525 | 496 | 498.8 | 66.5067 | -18.8 (-3.63%) | 80,155 |
| 3 Mar 2004 | INR | 482.65 | 531.3 | 482.65 | 517.6 | 69.0133 | +37.4 (+7.79%) | 471,825 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 480.2 | 64.0267 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 476 | 482 | 475 | 480.2 | 64.0267 | +0.05 (+0.01%) | 53,080 |
| 27 Feb 2004 | INR | 473.25 | 482 | 470 | 480.15 | 64.02 | +3.25 (+0.68%) | 33,510 |
| 26 Feb 2004 | INR | 475.5 | 484 | 474 | 476.9 | 63.5867 | +6.45 (+1.37%) | 36,400 |
| 25 Feb 2004 | INR | 485.1 | 485.1 | 468 | 470.45 | 62.7267 | -14.6 (-3.01%) | 49,845 |
| 24 Feb 2004 | INR | 469 | 488.4 | 469 | 485.05 | 64.6733 | +15.15 (+3.22%) | 49,095 |
| 23 Feb 2004 | INR | 470 | 473.75 | 465 | 469.9 | 62.6533 | -5.2 (-1.09%) | 46,050 |
| 20 Feb 2004 | INR | 481 | 481 | 472 | 475.1 | 63.3467 | -8.25 (-1.71%) | 123,180 |
| 19 Feb 2004 | INR | 495 | 496 | 474.5 | 483.35 | 64.4467 | -16.8 (-3.36%) | 72,265 |
| 18 Feb 2004 | INR | 495 | 501.85 | 495 | 500.15 | 66.6867 | +3.1 (+0.62%) | 36,555 |
| 17 Feb 2004 | INR | 492 | 499.45 | 486 | 497.05 | 66.2733 | +2.35 (+0.48%) | 58,530 |
| 16 Feb 2004 | INR | 488 | 495.8 | 485 | 494.7 | 65.96 | +1.15 (+0.23%) | 39,200 |
| 13 Feb 2004 | INR | 492 | 496 | 480 | 493.55 | 65.8067 | +7 (+1.44%) | 106,845 |
| 12 Feb 2004 | INR | 476 | 489 | 476 | 486.55 | 64.8733 | +5.9 (+1.23%) | 108,390 |
| 11 Feb 2004 | INR | 478 | 483.85 | 478 | 480.65 | 64.0867 | +4.45 (+0.93%) | 42,565 |
| 10 Feb 2004 | INR | 465 | 479 | 458 | 476.2 | 63.4933 | +2.65 (+0.56%) | 44,510 |
| 9 Feb 2004 | INR | 471 | 480 | 457 | 473.55 | 63.14 | -6.3 (-1.31%) | 138,950 |
| 6 Feb 2004 | INR | 478 | 484 | 474 | 479.85 | 63.98 | +0.1 (+0.02%) | 164,250 |
| 5 Feb 2004 | INR | 470.5 | 485 | 470.5 | 479.75 | 63.9667 | +4.1 (+0.86%) | 48,995 |
| 4 Feb 2004 | INR | 455 | 479.75 | 455 | 475.65 | 63.42 | +11.95 (+2.58%) | 183,080 |
| 3 Feb 2004 | INR | 470 | 480 | 452.15 | 463.7 | 61.8267 | -19.75 (-4.09%) | 227,990 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 483.45 | 64.46 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 514 | 514 | 473.25 | 483.45 | 64.46 | -30.2 (-5.88%) | 161,545 |
| 29 Jan 2004 | INR | 540 | 545 | 505 | 513.65 | 68.4867 | -24 (-4.46%) | 82,675 |
| 28 Jan 2004 | INR | 524 | 570 | 515 | 537.65 | 71.6867 | -3.45 (-0.64%) | 188,850 |
