| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 182 | 182 | 176.1 | 181.7 | 181.7 | -0.35 (-0.19%) | 2,986 |
| 27 Feb 2004 | INR | 184 | 190.6 | 180.05 | 182.05 | 182.05 | -4.1 (-2.20%) | 3,167 |
| 26 Feb 2004 | INR | 194.4 | 196.7 | 186 | 186.15 | 186.15 | -0.4 (-0.21%) | 1,997 |
| 25 Feb 2004 | INR | 189 | 191.4 | 186 | 186.55 | 186.55 | -3.15 (-1.66%) | 2,503 |
| 24 Feb 2004 | INR | 190.25 | 192 | 188 | 189.7 | 189.7 | -3.05 (-1.58%) | 1,096 |
| 23 Feb 2004 | INR | 208 | 208 | 190.1 | 192.75 | 192.75 | -6.3 (-3.17%) | 1,642 |
| 20 Feb 2004 | INR | 195.1 | 200.9 | 194.1 | 199.05 | 199.05 | +1.75 (+0.89%) | 3,015 |
| 19 Feb 2004 | INR | 206 | 208 | 195.2 | 197.3 | 197.3 | -10.5 (-5.05%) | 2,934 |
| 18 Feb 2004 | INR | 209.9 | 210 | 206 | 207.8 | 207.8 | +1.95 (+0.95%) | 2,193 |
| 17 Feb 2004 | INR | 208 | 210.9 | 204.05 | 205.85 | 205.85 | -0.95 (-0.46%) | 4,749 |
| 16 Feb 2004 | INR | 204 | 214.45 | 201 | 206.8 | 206.8 | +3.5 (+1.72%) | 4,577 |
| 13 Feb 2004 | INR | 200 | 208 | 200 | 203.3 | 203.3 | +2.8 (+1.40%) | 4,153 |
| 12 Feb 2004 | INR | 205 | 205 | 199 | 200.5 | 200.5 | -4 (-1.96%) | 4,654 |
| 11 Feb 2004 | INR | 205.45 | 207 | 203.5 | 204.5 | 204.5 | -1.35 (-0.66%) | 1,181 |
| 10 Feb 2004 | INR | 209 | 211 | 205.05 | 205.85 | 205.85 | -2.2 (-1.06%) | 1,394 |
| 9 Feb 2004 | INR | 201 | 208.95 | 200 | 208.05 | 208.05 | +4.25 (+2.09%) | 13,360 |
| 6 Feb 2004 | INR | 204 | 206 | 202 | 203.8 | 203.8 | -1.05 (-0.51%) | 2,313 |
| 5 Feb 2004 | INR | 207 | 210 | 201 | 204.85 | 204.85 | +3.6 (+1.79%) | 4,302 |
| 4 Feb 2004 | INR | 196 | 208.9 | 195 | 201.25 | 201.25 | +5 (+2.55%) | 2,785 |
| 3 Feb 2004 | INR | 200.05 | 213 | 193 | 196.25 | 196.25 | -11.95 (-5.74%) | 7,679 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 208.2 | 208.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 221 | 223 | 203 | 208.2 | 208.2 | -11.45 (-5.21%) | 6,624 |
| 29 Jan 2004 | INR | 218 | 221 | 217.1 | 219.65 | 219.65 | -2.1 (-0.95%) | 4,270 |
| 28 Jan 2004 | INR | 227 | 230 | 216.1 | 221.75 | 221.75 | -5.3 (-2.33%) | 7,500 |
| 27 Jan 2004 | INR | 239 | 239 | 223.5 | 227.05 | 227.05 | +2 (+0.89%) | 6,263 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 225.05 | 225.05 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 206 | 229 | 202 | 225.05 | 225.05 | +17.05 (+8.20%) | 6,529 |
| 22 Jan 2004 | INR | 207 | 225 | 201.7 | 208 | 208 | +1.45 (+0.70%) | 10,634 |
| 21 Jan 2004 | INR | 235 | 240 | 202.55 | 206.55 | 206.55 | -30.5 (-12.87%) | 4,960 |
| 20 Jan 2004 | INR | 238.1 | 248 | 236.05 | 237.05 | 237.05 | -2.4 (-1.00%) | 4,585 |
