| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | INR | 2,894.4 | 2,904 | 2,832 | 2,832 | 1,416 | -27.6 (-0.97%) | 178,562 |
| 26 Mar 2004 | INR | 2,859.6 | 2,964 | 2,859.6 | 2,859.6 | 1,429.8 | +80.4 (+2.89%) | 356,152 |
| 25 Mar 2004 | INR | 2,779.2 | 2,820 | 2,779.2 | 2,779.2 | 1,389.6 | +26.4 (+0.96%) | 158,585 |
| 24 Mar 2004 | INR | 2,760 | 2,794.8 | 2,752.8 | 2,752.8 | 1,376.4 | -12 (-0.43%) | 240,530 |
| 23 Mar 2004 | INR | 2,764.8 | 2,853.6 | 2,764.8 | 2,764.8 | 1,382.4 | -32.4 (-1.16%) | 226,004 |
| 22 Mar 2004 | INR | 3,048 | 3,048 | 2,797.2 | 2,797.2 | 1,398.6 | -250.8 (-8.23%) | 250,761 |
| 19 Mar 2004 | INR | 3,048 | 3,086.4 | 3,048 | 3,048 | 1,524 | +24 (+0.79%) | 262,460 |
| 18 Mar 2004 | INR | 3,144 | 3,172.8 | 3,024 | 3,024 | 1,512 | -75.6 (-2.44%) | 191,195 |
| 17 Mar 2004 | INR | 3,112.8 | 3,160.8 | 3,099.6 | 3,099.6 | 1,549.8 | +16.8 (+0.54%) | 223,473 |
| 16 Mar 2004 | INR | 3,175.2 | 3,196.8 | 3,082.8 | 3,082.8 | 1,541.4 | -129.6 (-4.03%) | 269,997 |
| 15 Mar 2004 | INR | 3,451.2 | 3,456 | 3,212.4 | 3,212.4 | 1,606.2 | -157.2 (-4.67%) | 216,330 |
| 12 Mar 2004 | INR | 3,369.6 | 3,410.4 | 3,369.6 | 3,369.6 | 1,684.8 | +55.2 (+1.67%) | 211,989 |
| 11 Mar 2004 | INR | 3,392.4 | 3,432 | 3,314.4 | 3,314.4 | 1,657.2 | -93.6 (-2.75%) | 221,255 |
| 10 Mar 2004 | INR | 3,424.8 | 3,468 | 3,408 | 3,408 | 1,704 | -12 (-0.35%) | 240,459 |
| 9 Mar 2004 | INR | 3,420 | 3,456 | 3,420 | 3,420 | 1,710 | -45.6 (-1.32%) | 276,688 |
| 8 Mar 2004 | INR | 3,470.4 | 3,526.8 | 3,465.6 | 3,465.6 | 1,732.8 | +24 (+0.70%) | 325,986 |
| 5 Mar 2004 | INR | 3,500.4 | 3,522 | 3,441.6 | 3,441.6 | 1,720.8 | -26.4 (-0.76%) | 325,901 |
| 4 Mar 2004 | INR | 3,606 | 3,606 | 3,468 | 3,468 | 1,734 | -112.8 (-3.15%) | 428,211 |
| 3 Mar 2004 | INR | 3,600 | 3,702 | 3,580.8 | 3,580.8 | 1,790.4 | +4.8 (+0.13%) | 613,464 |
| 1 Mar 2004 | INR | 3,576 | 3,580.8 | 3,576 | 3,576 | 1,788 | +126 (+3.65%) | 445,808 |
| 27 Feb 2004 | INR | 3,450 | 3,470.4 | 3,450 | 3,450 | 1,725 | +66 (+1.95%) | 444,615 |
| 26 Feb 2004 | INR | 3,501.6 | 3,576 | 3,384 | 3,384 | 1,692 | -54 (-1.57%) | 313,240 |
| 25 Feb 2004 | INR | 3,556.8 | 3,636 | 3,438 | 3,438 | 1,719 | -114 (-3.21%) | 501,561 |
| 24 Feb 2004 | INR | 3,552 | 3,573.6 | 3,552 | 3,552 | 1,776 | +72 (+2.07%) | 554,086 |
| 23 Feb 2004 | INR | 3,756 | 3,861.6 | 3,480 | 3,480 | 1,740 | -285.6 (-7.58%) | 720,039 |
| 20 Feb 2004 | INR | 3,765.6 | 3,828 | 3,765.6 | 3,765.6 | 1,882.8 | +170.4 (+4.74%) | 1,266,966 |
| 19 Feb 2004 | INR | 3,888 | 3,912 | 3,595.2 | 3,595.2 | 1,797.6 | -304.8 (-7.82%) | 644,834 |
| 18 Feb 2004 | INR | 3,912 | 4,042.8 | 3,900 | 3,900 | 1,950 | +36 (+0.93%) | 857,140 |
| 17 Feb 2004 | INR | 3,864 | 3,970.8 | 3,864 | 3,864 | 1,932 | +10.8 (+0.28%) | 762,819 |
| 16 Feb 2004 | INR | 3,853.2 | 3,909.6 | 3,853.2 | 3,853.2 | 1,926.6 | +116.4 (+3.11%) | 634,844 |
