| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2004 | INR | 375.5 | 390 | 375.5 | 381.15 | 76.23 | +3.75 (+0.99%) | 229,385 |
| 24 Feb 2004 | INR | 377 | 380.6 | 371.05 | 377.4 | 75.48 | +1 (+0.27%) | 194,825 |
| 23 Feb 2004 | INR | 381.1 | 388.7 | 375 | 376.4 | 75.28 | -6.85 (-1.79%) | 205,350 |
| 20 Feb 2004 | INR | 380.9 | 390 | 376.1 | 383.25 | 76.65 | +1.5 (+0.39%) | 258,700 |
| 19 Feb 2004 | INR | 400 | 400 | 379 | 381.75 | 76.35 | -14.25 (-3.60%) | 345,370 |
| 18 Feb 2004 | INR | 408.9 | 414 | 394.25 | 396 | 79.2 | -8.4 (-2.08%) | 453,065 |
| 17 Feb 2004 | INR | 405 | 418 | 402 | 404.4 | 80.88 | +3.25 (+0.81%) | 591,900 |
| 16 Feb 2004 | INR | 395.25 | 407 | 395.25 | 401.15 | 80.23 | +9.4 (+2.40%) | 454,895 |
| 13 Feb 2004 | INR | 381 | 399 | 380 | 391.75 | 78.35 | +11.15 (+2.93%) | 182,725 |
| 12 Feb 2004 | INR | 388.95 | 392 | 377 | 380.6 | 76.12 | -5.65 (-1.46%) | 108,190 |
| 11 Feb 2004 | INR | 393 | 394.9 | 383.1 | 386.25 | 77.25 | -7.05 (-1.79%) | 63,460 |
| 10 Feb 2004 | INR | 402 | 403.9 | 390 | 393.3 | 78.66 | -8.05 (-2.01%) | 50,480 |
| 9 Feb 2004 | INR | 399.9 | 404.5 | 396.55 | 401.35 | 80.27 | +5.2 (+1.31%) | 196,255 |
| 6 Feb 2004 | INR | 394 | 399 | 387 | 396.15 | 79.23 | +8.55 (+2.21%) | 313,625 |
| 5 Feb 2004 | INR | 395 | 400 | 384 | 387.6 | 77.52 | -5.35 (-1.36%) | 96,575 |
| 4 Feb 2004 | INR | 361 | 400 | 361 | 392.95 | 78.59 | +27.9 (+7.64%) | 232,095 |
| 3 Feb 2004 | INR | 407 | 407 | 363 | 365.05 | 73.01 | -28.1 (-7.15%) | 167,135 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 393.15 | 78.63 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 408.7 | 412 | 386 | 393.15 | 78.63 | -7.9 (-1.97%) | 85,435 |
| 29 Jan 2004 | INR | 405.3 | 411.7 | 400.05 | 401.05 | 80.21 | -9.5 (-2.31%) | 65,875 |
| 28 Jan 2004 | INR | 419.95 | 422.5 | 402 | 410.55 | 82.11 | -8.15 (-1.95%) | 115,630 |
| 27 Jan 2004 | INR | 410.1 | 420 | 406.25 | 418.7 | 83.74 | +10.9 (+2.67%) | 103,505 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 407.8 | 81.56 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 389 | 410 | 389 | 407.8 | 81.56 | +19.95 (+5.14%) | 181,230 |
| 22 Jan 2004 | INR | 375 | 399 | 370 | 387.85 | 77.57 | +20.1 (+5.47%) | 426,295 |
| 21 Jan 2004 | INR | 415 | 415 | 356 | 367.75 | 73.55 | -44.15 (-10.72%) | 112,395 |
| 20 Jan 2004 | INR | 416.7 | 421.7 | 408 | 411.9 | 82.38 | -0.55 (-0.13%) | 161,395 |
| 19 Jan 2004 | INR | 400 | 415.35 | 386.5 | 412.45 | 82.49 | +11.25 (+2.80%) | 147,360 |
| 16 Jan 2004 | INR | 415 | 422.4 | 395 | 401.2 | 80.24 | -16.55 (-3.96%) | 130,195 |
| 15 Jan 2004 | INR | 431.3 | 431.7 | 415.1 | 417.75 | 83.55 | -8.05 (-1.89%) | 136,010 |
