| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | INR | 1,180 | 1,200 | 1,170 | 1,179.35 | 294.8375 | +7.8 (+0.67%) | 464 |
| 10 Mar 2004 | INR | 1,222 | 1,222 | 1,166 | 1,171.55 | 292.8875 | -4.3 (-0.37%) | 717 |
| 9 Mar 2004 | INR | 1,195 | 1,220 | 1,171 | 1,175.85 | 293.9625 | -35.15 (-2.90%) | 294 |
| 8 Mar 2004 | INR | 1,263 | 1,263 | 1,195 | 1,211 | 302.75 | -28 (-2.26%) | 568 |
| 5 Mar 2004 | INR | 1,200.05 | 1,240 | 1,200.05 | 1,239 | 309.75 | +33.55 (+2.78%) | 348 |
| 4 Mar 2004 | INR | 1,241 | 1,244.5 | 1,200 | 1,205.45 | 301.3625 | -44.7 (-3.58%) | 189 |
| 3 Mar 2004 | INR | 1,345 | 1,345 | 1,201 | 1,250.15 | 312.5375 | +26.4 (+2.16%) | 1,772 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 1,223.75 | 305.9375 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 1,230 | 1,243.9 | 1,212 | 1,223.75 | 305.9375 | -2.7 (-0.22%) | 132 |
| 27 Feb 2004 | INR | 1,213 | 1,275 | 1,165 | 1,226.45 | 306.6125 | +0.15 (+0.01%) | 712 |
| 26 Feb 2004 | INR | 1,289.9 | 1,340 | 1,155 | 1,226.3 | 306.575 | -34.7 (-2.75%) | 1,111 |
| 25 Feb 2004 | INR | 1,299.9 | 1,299.9 | 1,260 | 1,261 | 315.25 | -1.25 (-0.10%) | 138 |
| 24 Feb 2004 | INR | 1,290 | 1,325 | 1,251 | 1,262.25 | 315.5625 | -34.1 (-2.63%) | 666 |
| 23 Feb 2004 | INR | 1,449 | 1,449 | 1,288 | 1,296.35 | 324.0875 | -36.8 (-2.76%) | 5,386 |
| 20 Feb 2004 | INR | 1,230.05 | 1,374.95 | 1,230.05 | 1,333.15 | 333.2875 | +76.4 (+6.08%) | 1,543 |
| 19 Feb 2004 | INR | 1,284.75 | 1,284.75 | 1,227.3 | 1,256.75 | 314.1875 | +0.95 (+0.08%) | 249 |
| 18 Feb 2004 | INR | 1,235 | 1,320 | 1,235 | 1,255.8 | 313.95 | -34.2 (-2.65%) | 453 |
| 17 Feb 2004 | INR | 1,270.5 | 1,300 | 1,270.5 | 1,290 | 322.5 | +11.9 (+0.93%) | 233 |
| 16 Feb 2004 | INR | 1,285 | 1,307 | 1,265.05 | 1,278.1 | 319.525 | -11 (-0.85%) | 383 |
| 13 Feb 2004 | INR | 1,271 | 1,299 | 1,260 | 1,289.1 | 322.275 | +34.35 (+2.74%) | 735 |
| 12 Feb 2004 | INR | 1,325 | 1,325 | 1,250 | 1,254.75 | 313.6875 | -36.25 (-2.81%) | 891 |
| 11 Feb 2004 | INR | 1,280 | 1,319.9 | 1,266.55 | 1,291 | 322.75 | -0.15 (-0.01%) | 485 |
| 10 Feb 2004 | INR | 1,350 | 1,368.5 | 1,275 | 1,291.15 | 322.7875 | -50.2 (-3.74%) | 725 |
| 9 Feb 2004 | INR | 1,260 | 1,363.2 | 1,260 | 1,341.35 | 335.3375 | +102.05 (+8.23%) | 1,652 |
| 6 Feb 2004 | INR | 1,140 | 1,239.3 | 1,130 | 1,239.3 | 309.825 | +112.65 (+10.00%) | 760 |
| 5 Feb 2004 | INR | 1,155 | 1,155 | 1,115 | 1,126.65 | 281.6625 | -31.8 (-2.75%) | 862 |
| 4 Feb 2004 | INR | 1,189.9 | 1,190 | 1,068 | 1,158.45 | 289.6125 | -12.95 (-1.11%) | 883 |
| 3 Feb 2004 | INR | 1,225 | 1,260 | 1,159.9 | 1,171.4 | 292.85 | -54.25 (-4.43%) | 680 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 1,225.65 | 306.4125 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 1,299 | 1,299 | 1,225 | 1,225.65 | 306.4125 | -74.3 (-5.72%) | 336 |
