| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 326 | 339.45 | 324 | 337.5 | 337.5 | +15.25 (+4.73%) | 3,611 |
| 27 Feb 2004 | INR | 331 | 331 | 315 | 322.25 | 322.25 | -3.25 (-1.00%) | 4,236 |
| 26 Feb 2004 | INR | 334.85 | 340 | 325.5 | 325.5 | 325.5 | +0.25 (+0.08%) | 55,006 |
| 25 Feb 2004 | INR | 319.5 | 343 | 319.5 | 325.25 | 325.25 | +4.85 (+1.51%) | 106,049 |
| 24 Feb 2004 | INR | 316 | 327.4 | 316 | 320.4 | 320.4 | +0.4 (+0.13%) | 2,357 |
| 23 Feb 2004 | INR | 323.95 | 328.9 | 319.1 | 320 | 320 | -4.2 (-1.30%) | 4,112 |
| 20 Feb 2004 | INR | 319 | 329.8 | 316 | 324.2 | 324.2 | +1.2 (+0.37%) | 9,946 |
| 19 Feb 2004 | INR | 345 | 349 | 320.05 | 323 | 323 | -14.45 (-4.28%) | 8,999 |
| 18 Feb 2004 | INR | 364.75 | 364.75 | 331.3 | 337.45 | 337.45 | -21.4 (-5.96%) | 12,957 |
| 17 Feb 2004 | INR | 374.45 | 377.9 | 356 | 358.85 | 358.85 | -12.85 (-3.46%) | 28,667 |
| 16 Feb 2004 | INR | 347 | 378.6 | 341.15 | 371.7 | 371.7 | +27.5 (+7.99%) | 68,623 |
| 13 Feb 2004 | INR | 308 | 344.2 | 308 | 344.2 | 344.2 | +31.25 (+9.99%) | 31,920 |
| 12 Feb 2004 | INR | 303.5 | 315.4 | 303.5 | 312.95 | 312.95 | +0.55 (+0.18%) | 2,010 |
| 11 Feb 2004 | INR | 305.05 | 314 | 305.05 | 312.4 | 312.4 | +5.3 (+1.73%) | 3,020 |
| 10 Feb 2004 | INR | 307.5 | 315 | 305 | 307.1 | 307.1 | -4.05 (-1.30%) | 775 |
| 9 Feb 2004 | INR | 300.1 | 314 | 300.1 | 311.15 | 311.15 | +7.05 (+2.32%) | 2,148 |
| 6 Feb 2004 | INR | 307 | 309.9 | 298.55 | 304.1 | 304.1 | -7.4 (-2.38%) | 2,703 |
| 5 Feb 2004 | INR | 305 | 313.7 | 301 | 311.5 | 311.5 | +8.3 (+2.74%) | 4,477 |
| 4 Feb 2004 | INR | 309.85 | 309.85 | 292 | 303.2 | 303.2 | +2.95 (+0.98%) | 3,512 |
| 3 Feb 2004 | INR | 309 | 313.5 | 295.25 | 300.25 | 300.25 | -10.05 (-3.24%) | 5,592 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 310.3 | 310.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 321 | 325 | 304.1 | 310.3 | 310.3 | -11.8 (-3.66%) | 2,088 |
| 29 Jan 2004 | INR | 326 | 328.7 | 320 | 322.1 | 322.1 | -5.15 (-1.57%) | 2,371 |
| 28 Jan 2004 | INR | 344 | 344 | 325 | 327.25 | 327.25 | -7.3 (-2.18%) | 2,847 |
| 27 Jan 2004 | INR | 340 | 348.8 | 330.05 | 334.55 | 334.55 | +8.7 (+2.67%) | 7,355 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 325.85 | 325.85 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 306 | 325.85 | 299.8 | 325.85 | 325.85 | +29.6 (+9.99%) | 17,271 |
| 22 Jan 2004 | INR | 315 | 320 | 281.5 | 296.25 | 296.25 | -15.95 (-5.11%) | 5,696 |
| 21 Jan 2004 | INR | 342 | 345 | 310.5 | 312.2 | 312.2 | -32.75 (-9.49%) | 8,434 |
| 20 Jan 2004 | INR | 345 | 353.4 | 341.05 | 344.95 | 344.95 | +2.9 (+0.85%) | 2,901 |
