| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | INR | 125.85 | 129.6 | 124.4 | 125.9 | 125.9 | -1.2 (-0.94%) | 169,795 |
| 3 Mar 2004 | INR | 130.2 | 131.45 | 126.2 | 127.1 | 127.1 | +1.25 (+0.99%) | 204,024 |
| 2 Mar 2004 | INR | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 126.35 | 128.2 | 123.45 | 125.85 | 125.85 | -0.6 (-0.47%) | 99,630 |
| 27 Feb 2004 | INR | 124.9 | 128.2 | 122.9 | 126.45 | 126.45 | +2.05 (+1.65%) | 129,309 |
| 26 Feb 2004 | INR | 123.3 | 127 | 121.15 | 124.4 | 124.4 | +1.85 (+1.51%) | 148,211 |
| 25 Feb 2004 | INR | 124.25 | 125.3 | 121.15 | 122.55 | 122.55 | -1.7 (-1.37%) | 116,086 |
| 24 Feb 2004 | INR | 122.4 | 126.35 | 119.3 | 124.25 | 124.25 | +2.55 (+2.10%) | 199,171 |
| 23 Feb 2004 | INR | 122.55 | 122.55 | 120.75 | 121.7 | 121.7 | +0.35 (+0.29%) | 112,704 |
| 20 Feb 2004 | INR | 122.1 | 122.55 | 120.75 | 121.35 | 121.35 | -0.75 (-0.61%) | 101,645 |
| 19 Feb 2004 | INR | 122.2 | 123.2 | 121.35 | 122.1 | 122.1 | 0.0 (0.0%) | 200,681 |
| 18 Feb 2004 | INR | 118.2 | 122.55 | 118.2 | 122.1 | 122.1 | +1.8 (+1.50%) | 91,864 |
| 17 Feb 2004 | INR | 120.95 | 122 | 118.3 | 120.3 | 120.3 | -0.55 (-0.46%) | 148,888 |
| 16 Feb 2004 | INR | 122 | 122 | 117.3 | 120.85 | 120.85 | -0.4 (-0.33%) | 196,622 |
| 13 Feb 2004 | INR | 119.45 | 122.4 | 117.7 | 121.25 | 121.25 | +3.25 (+2.75%) | 291,741 |
| 12 Feb 2004 | INR | 119.65 | 119.8 | 116.55 | 118 | 118 | -0.9 (-0.76%) | 122,717 |
| 11 Feb 2004 | INR | 125.3 | 125.3 | 117.7 | 118.9 | 118.9 | +0.9 (+0.76%) | 108,133 |
| 10 Feb 2004 | INR | 118.95 | 121.3 | 117.3 | 118 | 118 | -2.15 (-1.79%) | 99,828 |
| 9 Feb 2004 | INR | 118.4 | 121.2 | 118 | 120.15 | 120.15 | +2.85 (+2.43%) | 105,776 |
| 6 Feb 2004 | INR | 118.4 | 120.7 | 115.1 | 117.3 | 117.3 | -1.6 (-1.35%) | 110,958 |
| 5 Feb 2004 | INR | 119.55 | 122.4 | 118 | 118.9 | 118.9 | +0.45 (+0.38%) | 158,829 |
| 4 Feb 2004 | INR | 122.4 | 122.55 | 116.25 | 118.45 | 118.45 | -2.35 (-1.95%) | 166,143 |
| 3 Feb 2004 | INR | 123.45 | 124.4 | 118.4 | 120.8 | 120.8 | -1.3 (-1.06%) | 361,515 |
| 2 Feb 2004 | INR | 122.1 | 122.1 | 122.1 | 122.1 | 122.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 121.1 | 124.15 | 120.75 | 122.1 | 122.1 | -0.2 (-0.16%) | 202,740 |
| 29 Jan 2004 | INR | 127.65 | 127.65 | 116.75 | 122.3 | 122.3 | -4.5 (-3.55%) | 228,521 |
| 28 Jan 2004 | INR | 129.3 | 129.45 | 125.3 | 126.8 | 126.8 | -1.9 (-1.48%) | 233,709 |
| 27 Jan 2004 | INR | 121.55 | 129.65 | 121.55 | 128.7 | 128.7 | +5.05 (+4.08%) | 310,373 |
| 26 Jan 2004 | INR | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 125.1 | 126.45 | 119.3 | 123.65 | 123.65 | +0.25 (+0.20%) | 212,797 |
