| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 141 | 142.25 | 138 | 138.95 | 138.95 | -1.8 (-1.28%) | 54,249 |
| 10 Mar 2004 | INR | 143.75 | 143.8 | 140.05 | 140.75 | 140.75 | -3.35 (-2.32%) | 34,453 |
| 9 Mar 2004 | INR | 147.05 | 147.05 | 142.7 | 144.1 | 144.1 | -2.6 (-1.77%) | 38,795 |
| 8 Mar 2004 | INR | 144 | 148.9 | 143.35 | 146.7 | 146.7 | +2.9 (+2.02%) | 115,946 |
| 5 Mar 2004 | INR | 143.5 | 144.75 | 141.45 | 143.8 | 143.8 | +1.9 (+1.34%) | 93,035 |
| 4 Mar 2004 | INR | 146.9 | 146.9 | 140 | 141.9 | 141.9 | -2.75 (-1.90%) | 81,069 |
| 3 Mar 2004 | INR | 146.7 | 148.95 | 144.1 | 144.65 | 144.65 | -0.2 (-0.14%) | 105,921 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 144.85 | 144.85 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 145.7 | 147.05 | 143.85 | 144.85 | 144.85 | +0.5 (+0.35%) | 105,231 |
| 27 Feb 2004 | INR | 144.8 | 147.8 | 143.05 | 144.35 | 144.35 | +0.25 (+0.17%) | 78,898 |
| 26 Feb 2004 | INR | 148.5 | 150.85 | 143.25 | 144.1 | 144.1 | -1.95 (-1.34%) | 98,940 |
| 25 Feb 2004 | INR | 149 | 154 | 145.25 | 146.05 | 146.05 | -2.45 (-1.65%) | 124,692 |
| 24 Feb 2004 | INR | 150.4 | 150.4 | 144.5 | 148.5 | 148.5 | -1.65 (-1.10%) | 154,651 |
| 23 Feb 2004 | INR | 159.9 | 160 | 149 | 150.15 | 150.15 | -8.9 (-5.60%) | 108,229 |
| 20 Feb 2004 | INR | 156.1 | 162.7 | 152 | 159.05 | 159.05 | +2.9 (+1.86%) | 273,356 |
| 19 Feb 2004 | INR | 164.3 | 164.85 | 155.25 | 156.15 | 156.15 | -7.2 (-4.41%) | 210,086 |
| 18 Feb 2004 | INR | 166 | 168.8 | 162.45 | 163.35 | 163.35 | -1.15 (-0.70%) | 298,082 |
| 17 Feb 2004 | INR | 166 | 170.85 | 163.25 | 164.5 | 164.5 | -0.95 (-0.57%) | 429,775 |
| 16 Feb 2004 | INR | 157.05 | 172.8 | 157.05 | 165.45 | 165.45 | +5.65 (+3.54%) | 752,537 |
| 13 Feb 2004 | INR | 165.5 | 165.5 | 157 | 159.8 | 159.8 | -5.1 (-3.09%) | 682,271 |
| 12 Feb 2004 | INR | 147.55 | 169 | 145 | 164.9 | 164.9 | +18.75 (+12.83%) | 1,726,217 |
| 11 Feb 2004 | INR | 138.9 | 146.85 | 138.25 | 146.15 | 146.15 | +8.7 (+6.33%) | 410,883 |
| 10 Feb 2004 | INR | 141.75 | 143 | 136.5 | 137.45 | 137.45 | -2.85 (-2.03%) | 228,001 |
| 9 Feb 2004 | INR | 140.5 | 141 | 138.55 | 140.3 | 140.3 | +0.4 (+0.29%) | 128,595 |
| 6 Feb 2004 | INR | 138 | 140.4 | 136 | 139.9 | 139.9 | +1.8 (+1.30%) | 191,114 |
| 5 Feb 2004 | INR | 148 | 148.45 | 136 | 138.1 | 138.1 | -8.45 (-5.77%) | 260,886 |
| 4 Feb 2004 | INR | 137 | 147.95 | 132 | 146.55 | 146.55 | +10.65 (+7.84%) | 455,147 |
| 3 Feb 2004 | INR | 157 | 157 | 132.5 | 135.9 | 135.9 | -11.3 (-7.68%) | 400,242 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 147.2 | 147.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 159.95 | 161 | 145.3 | 147.2 | 147.2 | -10.7 (-6.78%) | 296,026 |
