| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 200 | 204.4 | 197 | 199.9 | 39.98 | -0.47 (-0.23%) | 313 |
| 27 Feb 2004 | INR | 205 | 205 | 196.6 | 200.37 | 40.074 | -6.57 (-3.17%) | 159 |
| 26 Feb 2004 | INR | 212.94 | 212.95 | 206.94 | 206.94 | 41.388 | -10.89 (-5.00%) | 336 |
| 25 Feb 2004 | INR | 231 | 231 | 217.83 | 217.83 | 43.566 | -11.46 (-5.00%) | 338 |
| 24 Feb 2004 | INR | 237.4 | 237.4 | 226 | 229.29 | 45.858 | -8.01 (-3.38%) | 312 |
| 23 Feb 2004 | INR | 239 | 239.57 | 232.01 | 237.3 | 47.46 | +9.14 (+4.01%) | 495 |
| 20 Feb 2004 | INR | 243 | 243 | 226.8 | 228.16 | 45.632 | -9.24 (-3.89%) | 217 |
| 19 Feb 2004 | INR | 253 | 257.4 | 237.21 | 237.4 | 47.48 | -12.14 (-4.86%) | 359 |
| 18 Feb 2004 | INR | 232.6 | 254.2 | 232.6 | 249.54 | 49.908 | +16 (+6.85%) | 892 |
| 17 Feb 2004 | INR | 223 | 237 | 222.6 | 233.54 | 46.708 | +11.09 (+4.99%) | 416 |
| 16 Feb 2004 | INR | 225 | 227.4 | 222 | 222.45 | 44.49 | +1.82 (+0.82%) | 503 |
| 13 Feb 2004 | INR | 208 | 226.48 | 206.8 | 220.63 | 44.126 | +14.74 (+7.16%) | 1,255 |
| 12 Feb 2004 | INR | 207.8 | 207.8 | 203 | 205.89 | 41.178 | +3.89 (+1.93%) | 337 |
| 11 Feb 2004 | INR | 200 | 207 | 196.43 | 202 | 40.4 | -4.68 (-2.26%) | 348 |
| 10 Feb 2004 | INR | 199.29 | 210.8 | 199.2 | 206.68 | 41.336 | +12.18 (+6.26%) | 234 |
| 9 Feb 2004 | INR | 197.53 | 197.53 | 186.4 | 194.5 | 38.9 | +5.7 (+3.02%) | 324 |
| 6 Feb 2004 | INR | 188.8 | 188.8 | 188.8 | 188.8 | 37.76 | 0.0 (0.0%) | 0 |
| 5 Feb 2004 | INR | 190 | 191.99 | 188.8 | 188.8 | 37.76 | -1.42 (-0.75%) | 126 |
| 4 Feb 2004 | INR | 193 | 193.98 | 188 | 190.22 | 38.044 | -5.48 (-2.80%) | 339 |
| 3 Feb 2004 | INR | 201 | 201 | 195 | 195.7 | 39.14 | +0.99 (+0.51%) | 334 |
| 2 Feb 2004 | INR | 194.71 | 194.71 | 194.71 | 194.71 | 38.942 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 205 | 205 | 190 | 194.71 | 38.942 | -9.03 (-4.43%) | 405 |
| 29 Jan 2004 | INR | 204.2 | 206.8 | 202 | 203.74 | 40.748 | +0.74 (+0.36%) | 152 |
| 28 Jan 2004 | INR | 210 | 210 | 200.22 | 203 | 40.6 | -2.18 (-1.06%) | 67 |
| 27 Jan 2004 | INR | 212 | 212 | 203 | 205.18 | 41.036 | +3.65 (+1.81%) | 66 |
| 26 Jan 2004 | INR | 201.53 | 201.53 | 201.53 | 201.53 | 40.306 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 196 | 204.8 | 196 | 201.53 | 40.306 | +5.56 (+2.84%) | 60 |
| 22 Jan 2004 | INR | 198 | 201.6 | 186 | 195.97 | 39.194 | -7.97 (-3.91%) | 495 |
| 21 Jan 2004 | INR | 213 | 215 | 200 | 203.94 | 40.788 | -11.06 (-5.14%) | 558 |
| 20 Jan 2004 | INR | 212 | 219 | 212 | 215 | 43 | +3.6 (+1.70%) | 219 |
