| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | INR | 173.95 | 184 | 173.05 | 174.5 | 174.5 | +0.8 (+0.46%) | 75,252 |
| 26 Mar 2004 | INR | 172 | 174.1 | 172 | 173.7 | 173.7 | +5.45 (+3.24%) | 64,999 |
| 25 Mar 2004 | INR | 175 | 175 | 167.75 | 168.25 | 168.25 | -0.9 (-0.53%) | 37,917 |
| 24 Mar 2004 | INR | 169 | 172.9 | 167.65 | 169.15 | 169.15 | -0.3 (-0.18%) | 52,013 |
| 23 Mar 2004 | INR | 172.1 | 175.9 | 164.5 | 169.45 | 169.45 | -5.95 (-3.39%) | 62,468 |
| 22 Mar 2004 | INR | 179 | 183 | 171 | 175.4 | 175.4 | -4.1 (-2.28%) | 48,577 |
| 19 Mar 2004 | INR | 163 | 185 | 161.7 | 179.5 | 179.5 | +14.4 (+8.72%) | 86,863 |
| 18 Mar 2004 | INR | 176 | 176 | 163 | 165.1 | 165.1 | -8.4 (-4.84%) | 21,773 |
| 17 Mar 2004 | INR | 175.45 | 178.2 | 170.15 | 173.5 | 173.5 | -0.1 (-0.06%) | 17,213 |
| 16 Mar 2004 | INR | 177 | 178.85 | 170.85 | 173.6 | 173.6 | -4.1 (-2.31%) | 24,603 |
| 15 Mar 2004 | INR | 191.45 | 192.9 | 175 | 177.7 | 177.7 | -12 (-6.33%) | 62,996 |
| 12 Mar 2004 | INR | 188.1 | 192 | 185.2 | 189.7 | 189.7 | +0.25 (+0.13%) | 22,673 |
| 11 Mar 2004 | INR | 190.1 | 192.4 | 188.85 | 189.45 | 189.45 | -1.4 (-0.73%) | 21,656 |
| 10 Mar 2004 | INR | 194.05 | 194.1 | 190 | 190.85 | 190.85 | -3.9 (-2.00%) | 22,507 |
| 9 Mar 2004 | INR | 193 | 197.45 | 188.5 | 194.75 | 194.75 | +1.5 (+0.78%) | 41,801 |
| 8 Mar 2004 | INR | 195.5 | 196.25 | 192.75 | 193.25 | 193.25 | -1.4 (-0.72%) | 22,694 |
| 5 Mar 2004 | INR | 195.85 | 197.9 | 189.6 | 194.65 | 194.65 | +0.3 (+0.15%) | 52,638 |
| 4 Mar 2004 | INR | 196 | 203 | 192 | 194.35 | 194.35 | -4.8 (-2.41%) | 35,500 |
| 3 Mar 2004 | INR | 204.4 | 204.5 | 197.2 | 199.15 | 199.15 | -4.5 (-2.21%) | 44,349 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 203.65 | 203.65 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 197.9 | 205 | 197.05 | 203.65 | 203.65 | +6.45 (+3.27%) | 90,005 |
| 27 Feb 2004 | INR | 198.9 | 200.8 | 195.5 | 197.2 | 197.2 | +2.7 (+1.39%) | 46,024 |
| 26 Feb 2004 | INR | 199 | 207 | 193.25 | 194.5 | 194.5 | -2.5 (-1.27%) | 57,312 |
| 25 Feb 2004 | INR | 204.75 | 204.75 | 194.15 | 197 | 197 | -7.25 (-3.55%) | 39,521 |
| 24 Feb 2004 | INR | 187 | 207.9 | 187 | 204.25 | 204.25 | -2.15 (-1.04%) | 51,815 |
| 23 Feb 2004 | INR | 212 | 217 | 205.2 | 206.4 | 206.4 | -5.6 (-2.64%) | 107,870 |
| 20 Feb 2004 | INR | 201.5 | 214.9 | 197 | 212 | 212 | +9.55 (+4.72%) | 252,818 |
| 19 Feb 2004 | INR | 211.7 | 211.7 | 201.5 | 202.45 | 202.45 | -7.7 (-3.66%) | 97,047 |
| 18 Feb 2004 | INR | 211 | 217 | 208.6 | 210.15 | 210.15 | +1.7 (+0.82%) | 180,929 |
| 17 Feb 2004 | INR | 224.05 | 224.05 | 207 | 208.45 | 208.45 | -13.3 (-6.00%) | 198,499 |
