| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 208.7 | 208.7 | 202.5 | 204.8 | 204.8 | -2.1 (-1.01%) | 55,952 |
| 11 Mar 2004 | INR | 208.5 | 212.4 | 206.6 | 206.9 | 206.9 | -1.9 (-0.91%) | 53,406 |
| 10 Mar 2004 | INR | 211.85 | 212 | 208.15 | 208.8 | 208.8 | -2 (-0.95%) | 48,778 |
| 9 Mar 2004 | INR | 216.4 | 219 | 209 | 210.8 | 210.8 | -4.25 (-1.98%) | 113,597 |
| 8 Mar 2004 | INR | 209.8 | 216.8 | 209.5 | 215.05 | 215.05 | +7.15 (+3.44%) | 80,447 |
| 5 Mar 2004 | INR | 208.85 | 209.4 | 206.4 | 207.9 | 207.9 | +1.3 (+0.63%) | 35,735 |
| 4 Mar 2004 | INR | 211.9 | 212.9 | 205.55 | 206.6 | 206.6 | -4.55 (-2.15%) | 40,722 |
| 3 Mar 2004 | INR | 212.5 | 216.4 | 210.15 | 211.15 | 211.15 | -0.55 (-0.26%) | 56,579 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 211.7 | 211.7 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 211.5 | 215.25 | 210.15 | 211.7 | 211.7 | +0.5 (+0.24%) | 46,849 |
| 27 Feb 2004 | INR | 213 | 215 | 208 | 211.2 | 211.2 | -0.55 (-0.26%) | 45,576 |
| 26 Feb 2004 | INR | 213.9 | 219 | 210 | 211.75 | 211.75 | +3.15 (+1.51%) | 56,697 |
| 25 Feb 2004 | INR | 212.85 | 217 | 207.1 | 208.6 | 208.6 | -2.4 (-1.14%) | 62,884 |
| 24 Feb 2004 | INR | 207.5 | 212 | 205.1 | 211 | 211 | +2.85 (+1.37%) | 75,507 |
| 23 Feb 2004 | INR | 218 | 219.45 | 207.55 | 208.15 | 208.15 | -6.75 (-3.14%) | 79,428 |
| 20 Feb 2004 | INR | 216 | 217.5 | 210 | 214.9 | 214.9 | -2.05 (-0.94%) | 68,501 |
| 19 Feb 2004 | INR | 230 | 232 | 215 | 216.95 | 216.95 | -10.05 (-4.43%) | 117,122 |
| 18 Feb 2004 | INR | 228 | 230 | 225 | 227 | 227 | +1.1 (+0.49%) | 77,114 |
| 17 Feb 2004 | INR | 223.4 | 231.6 | 223.4 | 225.9 | 225.9 | +3.15 (+1.41%) | 134,573 |
| 16 Feb 2004 | INR | 228 | 231.5 | 221 | 222.75 | 222.75 | -4.05 (-1.79%) | 78,236 |
| 13 Feb 2004 | INR | 212.6 | 228.6 | 212.6 | 226.8 | 226.8 | +13.85 (+6.50%) | 138,398 |
| 12 Feb 2004 | INR | 212 | 215 | 210.1 | 212.95 | 212.95 | +1.85 (+0.88%) | 32,345 |
| 11 Feb 2004 | INR | 214 | 214.5 | 210.6 | 211.1 | 211.1 | -1.1 (-0.52%) | 21,516 |
| 10 Feb 2004 | INR | 215 | 218 | 209.2 | 212.2 | 212.2 | -2.15 (-1.00%) | 63,064 |
| 9 Feb 2004 | INR | 208.8 | 215.45 | 205.1 | 214.35 | 214.35 | +8.95 (+4.36%) | 47,574 |
| 6 Feb 2004 | INR | 209.8 | 209.85 | 201.55 | 205.4 | 205.4 | -2.1 (-1.01%) | 43,585 |
| 5 Feb 2004 | INR | 205 | 212.9 | 203 | 207.5 | 207.5 | +5.1 (+2.52%) | 97,833 |
| 4 Feb 2004 | INR | 201 | 203.7 | 190.8 | 202.4 | 202.4 | +10.15 (+5.28%) | 58,343 |
| 3 Feb 2004 | INR | 216 | 216 | 189.5 | 192.25 | 192.25 | -21.35 (-10.00%) | 57,631 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 213.6 | 213.6 | 0.0 (0.0%) | 0 |
