| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | INR | 1,779.8 | 1,839.9 | 1,744.3 | 1,821.7 | 182.17 | +60.7 (+3.45%) | 99,300 |
| 30 Mar 2004 | INR | 1,780 | 1,797.7 | 1,748 | 1,761 | 176.1 | -26.3 (-1.47%) | 48,400 |
| 29 Mar 2004 | INR | 1,750 | 1,796 | 1,742 | 1,787.3 | 178.73 | +48.8 (+2.81%) | 71,900 |
| 26 Mar 2004 | INR | 1,740 | 1,750 | 1,720 | 1,738.5 | 173.85 | +16.1 (+0.93%) | 78,000 |
| 25 Mar 2004 | INR | 1,738 | 1,747.6 | 1,716 | 1,722.4 | 172.24 | -22.8 (-1.31%) | 193,700 |
| 24 Mar 2004 | INR | 1,696 | 1,759.5 | 1,696 | 1,745.2 | 174.52 | +19.5 (+1.13%) | 92,100 |
| 23 Mar 2004 | INR | 1,704 | 1,746 | 1,704 | 1,725.7 | 172.57 | +23.3 (+1.37%) | 129,200 |
| 22 Mar 2004 | INR | 1,690 | 1,737.8 | 1,681 | 1,702.4 | 170.24 | +14.4 (+0.85%) | 213,700 |
| 19 Mar 2004 | INR | 1,660 | 1,731.8 | 1,622.4 | 1,688 | 168.8 | +29.6 (+1.78%) | 219,700 |
| 18 Mar 2004 | INR | 1,700 | 1,700 | 1,630 | 1,658.4 | 165.84 | -41.6 (-2.45%) | 252,600 |
| 17 Mar 2004 | INR | 1,650 | 1,710 | 1,642 | 1,700 | 170 | +65.1 (+3.98%) | 304,300 |
| 16 Mar 2004 | INR | 1,690 | 1,715.6 | 1,586 | 1,634.9 | 163.49 | -70.7 (-4.15%) | 240,700 |
| 15 Mar 2004 | INR | 1,744 | 1,758 | 1,694 | 1,705.6 | 170.56 | -37 (-2.12%) | 169,900 |
| 12 Mar 2004 | INR | 1,704 | 1,759.9 | 1,704 | 1,742.6 | 174.26 | +33.4 (+1.95%) | 192,100 |
| 11 Mar 2004 | INR | 1,799 | 1,799 | 1,685.1 | 1,709.2 | 170.92 | -87.7 (-4.88%) | 266,200 |
| 10 Mar 2004 | INR | 1,827.9 | 1,840 | 1,790 | 1,796.9 | 179.69 | -20.8 (-1.14%) | 106,100 |
| 9 Mar 2004 | INR | 1,844 | 1,844.2 | 1,800.7 | 1,817.7 | 181.77 | -27 (-1.46%) | 124,100 |
| 8 Mar 2004 | INR | 1,860 | 1,864 | 1,834.2 | 1,844.7 | 184.47 | -8.8 (-0.47%) | 183,600 |
| 5 Mar 2004 | INR | 1,860 | 1,860 | 1,827 | 1,853.5 | 185.35 | +5.7 (+0.31%) | 225,600 |
| 4 Mar 2004 | INR | 1,924 | 1,924 | 1,824.3 | 1,847.8 | 184.78 | -87.2 (-4.51%) | 321,600 |
| 3 Mar 2004 | INR | 1,900 | 1,972 | 1,866 | 1,935 | 193.5 | +71.8 (+3.85%) | 507,700 |
| 2 Mar 2004 | INR | 1,863.2 | 1,863.2 | 1,863.2 | 1,863.2 | 186.32 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 1,810 | 1,870 | 1,792.2 | 1,863.2 | 186.32 | +52.1 (+2.88%) | 181,300 |
| 27 Feb 2004 | INR | 1,800 | 1,847.6 | 1,778 | 1,811.1 | 181.11 | +70.3 (+4.04%) | 339,200 |
| 26 Feb 2004 | INR | 1,812 | 1,833.9 | 1,711.1 | 1,740.8 | 174.08 | -69.8 (-3.86%) | 362,400 |
| 25 Feb 2004 | INR | 1,820 | 1,825 | 1,780 | 1,810.6 | 181.06 | +0.2 (+0.01%) | 186,000 |
| 24 Feb 2004 | INR | 1,730 | 1,818.9 | 1,730 | 1,810.4 | 181.04 | +83.8 (+4.85%) | 462,100 |
| 23 Feb 2004 | INR | 1,900 | 1,944.1 | 1,706.1 | 1,726.6 | 172.66 | -100.2 (-5.49%) | 509,900 |
| 20 Feb 2004 | INR | 1,904 | 1,904 | 1,802 | 1,826.8 | 182.68 | -72.2 (-3.80%) | 468,500 |
| 19 Feb 2004 | INR | 1,960.5 | 1,996 | 1,888.1 | 1,899 | 189.9 | -61.9 (-3.16%) | 283,300 |
