| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | INR | 452.05 | 484.95 | 452.05 | 481.95 | 96.39 | +32.85 (+7.31%) | 91,254 |
| 16 Mar 2004 | INR | 446.05 | 470 | 437 | 449.1 | 89.82 | +3.95 (+0.89%) | 75,137 |
| 15 Mar 2004 | INR | 484.5 | 485 | 433 | 445.15 | 89.03 | -28.1 (-5.94%) | 31,985 |
| 12 Mar 2004 | INR | 478 | 489 | 460 | 473.25 | 94.65 | -8.75 (-1.82%) | 84,089 |
| 11 Mar 2004 | INR | 421.15 | 484.8 | 421.15 | 482 | 96.4 | +19.85 (+4.30%) | 109,946 |
| 10 Mar 2004 | INR | 466 | 472.85 | 456.5 | 462.15 | 92.43 | -3.1 (-0.67%) | 91,431 |
| 9 Mar 2004 | INR | 475 | 475 | 463.4 | 465.25 | 93.05 | -9.75 (-2.05%) | 29,795 |
| 8 Mar 2004 | INR | 487 | 487 | 471.05 | 475 | 95 | -8.75 (-1.81%) | 39,530 |
| 5 Mar 2004 | INR | 487.8 | 487.8 | 479.05 | 483.75 | 96.75 | +6.75 (+1.42%) | 43,884 |
| 4 Mar 2004 | INR | 491 | 497.95 | 475 | 477 | 95.4 | -8 (-1.65%) | 45,463 |
| 3 Mar 2004 | INR | 497 | 502.9 | 484.25 | 485 | 97 | -5 (-1.02%) | 46,686 |
| 1 Mar 2004 | INR | 503 | 503 | 480 | 490 | 98 | -10 (-2%) | 63,238 |
| 27 Feb 2004 | INR | 504 | 509.75 | 497.6 | 500 | 100 | -5 (-0.99%) | 82,001 |
| 26 Feb 2004 | INR | 507.85 | 514.8 | 500.1 | 505 | 101 | +5 (+1%) | 91,765 |
| 25 Feb 2004 | INR | 514 | 523 | 500 | 500 | 100 | -14.25 (-2.77%) | 168,264 |
| 24 Feb 2004 | INR | 500.5 | 517.7 | 495.2 | 514.25 | 102.85 | +14.25 (+2.85%) | 128,556 |
| 23 Feb 2004 | INR | 500 | 506.9 | 498.65 | 500 | 100 | -1.2 (-0.24%) | 161,965 |
| 20 Feb 2004 | INR | 504 | 514 | 495.2 | 501.2 | 100.24 | +2.65 (+0.53%) | 496,403 |
| 19 Feb 2004 | INR | 490 | 524 | 480 | 498.55 | 99.71 | +12.55 (+2.58%) | 603,143 |
| 18 Feb 2004 | INR | 468 | 498 | 468 | 486 | 97.2 | +17 (+3.62%) | 465,081 |
| 17 Feb 2004 | INR | 441.9 | 477.9 | 438 | 469 | 93.8 | +33 (+7.57%) | 314,607 |
| 16 Feb 2004 | INR | 435 | 450.5 | 432.2 | 436 | 87.2 | +6 (+1.40%) | 244,057 |
| 13 Feb 2004 | INR | 405.05 | 430.9 | 404.75 | 430 | 86 | +25.3 (+6.25%) | 314,303 |
| 12 Feb 2004 | INR | 401.3 | 405 | 398 | 404.7 | 80.94 | +5.7 (+1.43%) | 78,634 |
| 11 Feb 2004 | INR | 398 | 400 | 394.1 | 399 | 79.8 | 0.0 (0.0%) | 40,599 |
| 10 Feb 2004 | INR | 405 | 405 | 390 | 399 | 79.8 | -6 (-1.48%) | 53,839 |
| 9 Feb 2004 | INR | 371.35 | 405 | 371 | 405 | 81 | +37 (+10.05%) | 142,614 |
| 6 Feb 2004 | INR | 367.3 | 368.9 | 365 | 368 | 73.6 | +3 (+0.82%) | 25,697 |
| 5 Feb 2004 | INR | 372 | 374.65 | 363 | 365 | 73 | -5.1 (-1.38%) | 33,074 |
| 4 Feb 2004 | INR | 372 | 383 | 366 | 370.1 | 74.02 | +0.2 (+0.05%) | 95,381 |
