| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | INR | 3,736.8 | 3,736.8 | 3,736.8 | 3,736.8 | 1,868.4 | +68.4 (+1.86%) | 430,473 |
| 12 Feb 2004 | INR | 3,696 | 3,753.6 | 3,668.4 | 3,668.4 | 1,834.2 | +3.6 (+0.10%) | 559,992 |
| 11 Feb 2004 | INR | 3,664.8 | 3,669.6 | 3,664.8 | 3,664.8 | 1,832.4 | +184.8 (+5.31%) | 940,244 |
| 10 Feb 2004 | INR | 3,480 | 3,540 | 3,480 | 3,480 | 1,740 | +138 (+4.13%) | 918,801 |
| 9 Feb 2004 | INR | 3,380.4 | 3,442.8 | 3,342 | 3,342 | 1,671 | +21.6 (+0.65%) | 553,343 |
| 6 Feb 2004 | INR | 3,429.6 | 3,432 | 3,320.4 | 3,320.4 | 1,660.2 | -108 (-3.15%) | 345,680 |
| 5 Feb 2004 | INR | 3,428.4 | 3,537.6 | 3,428.4 | 3,428.4 | 1,714.2 | +4.8 (+0.14%) | 523,053 |
| 4 Feb 2004 | INR | 3,423.6 | 3,475.2 | 3,423.6 | 3,423.6 | 1,711.8 | +39.6 (+1.17%) | 372,438 |
| 3 Feb 2004 | INR | 3,660 | 3,705.6 | 3,384 | 3,384 | 1,692 | -268.8 (-7.36%) | 404,095 |
| 30 Jan 2004 | INR | 3,812.4 | 3,921.6 | 3,652.8 | 3,652.8 | 1,826.4 | -135.6 (-3.58%) | 656,151 |
| 29 Jan 2004 | INR | 3,788.4 | 3,825.6 | 3,788.4 | 3,788.4 | 1,894.2 | +30 (+0.80%) | 413,622 |
| 28 Jan 2004 | INR | 3,888 | 3,936 | 3,758.4 | 3,758.4 | 1,879.2 | -162 (-4.13%) | 584,362 |
| 27 Jan 2004 | INR | 3,920.4 | 3,933.6 | 3,920.4 | 3,920.4 | 1,960.2 | +51.6 (+1.33%) | 729,727 |
| 23 Jan 2004 | INR | 3,868.8 | 3,930 | 3,868.8 | 3,868.8 | 1,934.4 | +288 (+8.04%) | 756,496 |
| 22 Jan 2004 | INR | 3,676.8 | 4,076.4 | 3,580.8 | 3,580.8 | 1,790.4 | -307.2 (-7.90%) | 1,094,705 |
| 21 Jan 2004 | INR | 4,425.6 | 4,602 | 3,888 | 3,888 | 1,944 | -517.2 (-11.74%) | 1,375,201 |
| 20 Jan 2004 | INR | 4,546.8 | 4,725.6 | 4,405.2 | 4,405.2 | 2,202.6 | -68.4 (-1.53%) | 758,825 |
| 19 Jan 2004 | INR | 4,747.2 | 4,752 | 4,473.6 | 4,473.6 | 2,236.8 | -210 (-4.48%) | 741,972 |
| 16 Jan 2004 | INR | 5,037.6 | 5,037.6 | 4,683.6 | 4,683.6 | 2,341.8 | -284.4 (-5.72%) | 616,858 |
| 15 Jan 2004 | INR | 5,179.2 | 5,256 | 4,968 | 4,968 | 2,484 | -144 (-2.82%) | 578,510 |
| 14 Jan 2004 | INR | 5,184 | 5,254.8 | 5,112 | 5,112 | 2,556 | -60 (-1.16%) | 411,824 |
| 13 Jan 2004 | INR | 5,172 | 5,202 | 5,172 | 5,172 | 2,586 | +153.6 (+3.06%) | 736,374 |
| 12 Jan 2004 | INR | 5,354.4 | 5,392.8 | 5,018.4 | 5,018.4 | 2,509.2 | -264 (-5.00%) | 664,847 |
| 9 Jan 2004 | INR | 5,856 | 5,856 | 5,282.4 | 5,282.4 | 2,641.2 | -136.8 (-2.52%) | 987,546 |
| 8 Jan 2004 | INR | 5,419.2 | 5,544 | 5,419.2 | 5,419.2 | 2,709.6 | +178.8 (+3.41%) | 903,042 |
| 7 Jan 2004 | INR | 5,240.4 | 5,352 | 5,240.4 | 5,240.4 | 2,620.2 | +68.4 (+1.32%) | 1,116,572 |
| 6 Jan 2004 | INR | 5,376 | 5,650.8 | 5,172 | 5,172 | 2,586 | -195.6 (-3.64%) | 1,413,572 |
| 5 Jan 2004 | INR | 5,367.6 | 5,592 | 5,367.6 | 5,367.6 | 2,683.8 | +364.8 (+7.29%) | 2,815,590 |
| 2 Jan 2004 | INR | 5,002.8 | 5,112 | 5,002.8 | 5,002.8 | 2,501.4 | +226.8 (+4.75%) | 1,679,542 |
| 1 Jan 2004 | INR | 4,776 | 4,824 | 4,776 | 4,776 | 2,388 | +139.2 (+3.00%) | 871,043 |
