| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | INR | 206.95 | 235.4 | 206.95 | 221.75 | 221.75 | +17.15 (+8.38%) | 836,145 |
| 13 Feb 2004 | INR | 190.9 | 206.9 | 189.2 | 204.6 | 204.6 | +16.2 (+8.60%) | 247,241 |
| 12 Feb 2004 | INR | 187.75 | 189.5 | 185.05 | 188.4 | 188.4 | +2.55 (+1.37%) | 78,875 |
| 11 Feb 2004 | INR | 189.75 | 189.75 | 182 | 185.85 | 185.85 | -1.7 (-0.91%) | 53,307 |
| 10 Feb 2004 | INR | 190.9 | 191.8 | 181.5 | 187.55 | 187.55 | -0.1 (-0.05%) | 71,116 |
| 9 Feb 2004 | INR | 187.95 | 190.4 | 186 | 187.65 | 187.65 | +2.5 (+1.35%) | 34,294 |
| 6 Feb 2004 | INR | 189 | 189.3 | 176 | 185.15 | 185.15 | -3.2 (-1.70%) | 125,429 |
| 5 Feb 2004 | INR | 191 | 193.3 | 185 | 188.35 | 188.35 | -0.55 (-0.29%) | 78,732 |
| 4 Feb 2004 | INR | 188.9 | 192 | 178 | 188.9 | 188.9 | +2.65 (+1.42%) | 184,818 |
| 3 Feb 2004 | INR | 194.8 | 201 | 184.1 | 186.25 | 186.25 | -7.05 (-3.65%) | 122,390 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 193.3 | 193.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 200 | 202.3 | 190 | 193.3 | 193.3 | -5.85 (-2.94%) | 89,170 |
| 29 Jan 2004 | INR | 198.7 | 205.8 | 195 | 199.15 | 199.15 | -0.25 (-0.13%) | 108,023 |
| 28 Jan 2004 | INR | 201.5 | 211.5 | 195 | 199.4 | 199.4 | -1.35 (-0.67%) | 217,929 |
| 27 Jan 2004 | INR | 196.75 | 203.7 | 187.9 | 200.75 | 200.75 | +7.4 (+3.83%) | 126,500 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 193.35 | 193.35 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 190.9 | 195.5 | 185.65 | 193.35 | 193.35 | +5.65 (+3.01%) | 108,354 |
| 22 Jan 2004 | INR | 177.7 | 200 | 177 | 187.7 | 187.7 | +14.65 (+8.47%) | 391,693 |
| 21 Jan 2004 | INR | 195.7 | 195.7 | 170.6 | 173.05 | 173.05 | -20.05 (-10.38%) | 188,090 |
| 20 Jan 2004 | INR | 190.8 | 197 | 190.1 | 193.1 | 193.1 | +3.95 (+2.09%) | 80,465 |
| 19 Jan 2004 | INR | 186.9 | 192.5 | 180.5 | 189.15 | 189.15 | +4.85 (+2.63%) | 46,314 |
| 16 Jan 2004 | INR | 195.95 | 195.95 | 181.5 | 184.3 | 184.3 | -10.5 (-5.39%) | 71,265 |
| 15 Jan 2004 | INR | 203 | 205 | 192 | 194.8 | 194.8 | -7.05 (-3.49%) | 63,721 |
| 14 Jan 2004 | INR | 202.5 | 204.55 | 201 | 201.85 | 201.85 | +0.55 (+0.27%) | 40,270 |
| 13 Jan 2004 | INR | 205.8 | 205.8 | 196.55 | 201.3 | 201.3 | -1.85 (-0.91%) | 79,979 |
| 12 Jan 2004 | INR | 209 | 209.9 | 199.35 | 203.15 | 203.15 | -6.55 (-3.12%) | 113,559 |
| 9 Jan 2004 | INR | 202.5 | 220.25 | 198 | 209.7 | 209.7 | +16.85 (+8.74%) | 460,793 |
| 8 Jan 2004 | INR | 191 | 197.7 | 191 | 192.85 | 192.85 | +3.8 (+2.01%) | 59,471 |
| 7 Jan 2004 | INR | 192 | 195 | 184.5 | 189.05 | 189.05 | -1.35 (-0.71%) | 87,854 |
| 6 Jan 2004 | INR | 195 | 197.7 | 189.5 | 190.4 | 190.4 | -1.35 (-0.70%) | 60,552 |
