| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | INR | 625 | 645 | 625 | 634.65 | 634.65 | +6.95 (+1.11%) | 40,378 |
| 11 Mar 2004 | INR | 648 | 648 | 626 | 627.7 | 627.7 | -23.1 (-3.55%) | 9,815 |
| 10 Mar 2004 | INR | 650.1 | 653 | 645 | 650.8 | 650.8 | -4.4 (-0.67%) | 20,572 |
| 9 Mar 2004 | INR | 675 | 675 | 639.9 | 655.2 | 655.2 | -20.6 (-3.05%) | 31,195 |
| 8 Mar 2004 | INR | 689 | 689 | 669.65 | 675.8 | 675.8 | -9.55 (-1.39%) | 20,787 |
| 5 Mar 2004 | INR | 692 | 696 | 685 | 685.35 | 685.35 | -6.4 (-0.93%) | 7,760 |
| 4 Mar 2004 | INR | 686 | 708 | 685 | 691.75 | 691.75 | +5.7 (+0.83%) | 23,989 |
| 3 Mar 2004 | INR | 687 | 691 | 685 | 686.05 | 686.05 | +2.85 (+0.42%) | 13,271 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 683.2 | 683.2 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 681.1 | 687 | 671 | 683.2 | 683.2 | +7.35 (+1.09%) | 4,989 |
| 27 Feb 2004 | INR | 688 | 688 | 670 | 675.85 | 675.85 | +0.45 (+0.07%) | 12,126 |
| 26 Feb 2004 | INR | 696 | 696 | 675 | 675.4 | 675.4 | -10.95 (-1.60%) | 71,772 |
| 25 Feb 2004 | INR | 686 | 696 | 685 | 686.35 | 686.35 | -2.2 (-0.32%) | 9,799 |
| 24 Feb 2004 | INR | 685 | 695 | 675 | 688.55 | 688.55 | +2.7 (+0.39%) | 52,519 |
| 23 Feb 2004 | INR | 712 | 713.9 | 680 | 685.85 | 685.85 | -29.3 (-4.10%) | 97,970 |
| 20 Feb 2004 | INR | 710 | 718 | 692 | 715.15 | 715.15 | -3.55 (-0.49%) | 63,029 |
| 19 Feb 2004 | INR | 720 | 740 | 706 | 718.7 | 718.7 | -6.2 (-0.86%) | 51,595 |
| 18 Feb 2004 | INR | 725 | 731 | 716 | 724.9 | 724.9 | +3.95 (+0.55%) | 206,537 |
| 17 Feb 2004 | INR | 721 | 723.5 | 720 | 720.95 | 720.95 | +5.1 (+0.71%) | 37,538 |
| 16 Feb 2004 | INR | 703 | 727 | 703 | 715.85 | 715.85 | +14.6 (+2.08%) | 37,641 |
| 13 Feb 2004 | INR | 687 | 708 | 680.05 | 701.25 | 701.25 | +15.2 (+2.22%) | 68,358 |
| 12 Feb 2004 | INR | 672 | 691.4 | 670 | 686.05 | 686.05 | +24.65 (+3.73%) | 104,665 |
| 11 Feb 2004 | INR | 655 | 667 | 650 | 661.4 | 661.4 | +12.65 (+1.95%) | 18,367 |
| 10 Feb 2004 | INR | 671.8 | 675 | 642.25 | 648.75 | 648.75 | -14.65 (-2.21%) | 16,498 |
| 9 Feb 2004 | INR | 660 | 668 | 655.5 | 663.4 | 663.4 | +7.6 (+1.16%) | 17,580 |
| 6 Feb 2004 | INR | 665 | 700 | 653 | 655.8 | 655.8 | -6.8 (-1.03%) | 29,930 |
| 5 Feb 2004 | INR | 640 | 668 | 635 | 662.6 | 662.6 | +20.1 (+3.13%) | 36,508 |
| 4 Feb 2004 | INR | 595 | 646 | 594 | 642.5 | 642.5 | +48.15 (+8.10%) | 44,725 |
| 3 Feb 2004 | INR | 605 | 609.9 | 587 | 594.35 | 594.35 | -17.65 (-2.88%) | 64,166 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 612 | 612 | 0.0 (0.0%) | 0 |
