| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 1,925 | 2,048 | 1,876.4 | 2,021.4 | 2,021.4 | +102 (+5.31%) | 4,485,140 |
| 27 Feb 2004 | INR | 1,911 | 1,954 | 1,910 | 1,919.4 | 1,919.4 | +20.2 (+1.06%) | 1,245,860 |
| 26 Feb 2004 | INR | 1,935 | 1,993 | 1,861 | 1,899.2 | 1,899.2 | -14 (-0.73%) | 3,704,260 |
| 25 Feb 2004 | INR | 1,750 | 1,913.2 | 1,750 | 1,913.2 | 1,913.2 | +174 (+10.00%) | 3,054,960 |
| 24 Feb 2004 | INR | 1,735 | 1,769 | 1,710 | 1,739.2 | 1,739.2 | -2.4 (-0.14%) | 1,044,820 |
| 23 Feb 2004 | INR | 1,755 | 1,828.8 | 1,706 | 1,741.6 | 1,741.6 | -18.4 (-1.05%) | 2,055,620 |
| 20 Feb 2004 | INR | 1,760 | 1,818 | 1,665 | 1,760 | 1,760 | +23 (+1.32%) | 3,794,920 |
| 19 Feb 2004 | INR | 1,649 | 1,789 | 1,605 | 1,737 | 1,737 | +97 (+5.91%) | 3,190,740 |
| 18 Feb 2004 | INR | 1,680 | 1,734.4 | 1,620 | 1,640 | 1,640 | -31.2 (-1.87%) | 1,375,300 |
| 17 Feb 2004 | INR | 1,700 | 1,752 | 1,652.2 | 1,671.2 | 1,671.2 | -0.2 (-0.01%) | 1,698,240 |
| 16 Feb 2004 | INR | 1,515 | 1,671.4 | 1,504.2 | 1,671.4 | 1,671.4 | +152 (+10.00%) | 1,663,860 |
| 13 Feb 2004 | INR | 1,493 | 1,560 | 1,475 | 1,519.4 | 1,519.4 | +33.2 (+2.23%) | 1,376,320 |
| 12 Feb 2004 | INR | 1,451 | 1,500 | 1,450 | 1,486.2 | 1,486.2 | +17.2 (+1.17%) | 629,780 |
| 11 Feb 2004 | INR | 1,480 | 1,510 | 1,460 | 1,469 | 1,469 | +17.2 (+1.18%) | 424,560 |
| 10 Feb 2004 | INR | 1,478 | 1,480 | 1,442.2 | 1,451.8 | 1,451.8 | -11 (-0.75%) | 445,920 |
| 9 Feb 2004 | INR | 1,498.6 | 1,498.6 | 1,452.2 | 1,462.8 | 1,462.8 | -26.4 (-1.77%) | 214,580 |
| 6 Feb 2004 | INR | 1,535 | 1,535 | 1,482 | 1,489.2 | 1,489.2 | -30.8 (-2.03%) | 156,420 |
| 5 Feb 2004 | INR | 1,487 | 1,543 | 1,460 | 1,520 | 1,520 | +48.6 (+3.30%) | 631,640 |
| 4 Feb 2004 | INR | 1,475 | 1,477 | 1,450 | 1,471.4 | 1,471.4 | +17.4 (+1.20%) | 391,640 |
| 3 Feb 2004 | INR | 1,510 | 1,510 | 1,450 | 1,454 | 1,454 | -44.2 (-2.95%) | 548,560 |
| 2 Feb 2004 | INR | 1,498.2 | 1,498.2 | 1,498.2 | 1,498.2 | 1,498.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 1,515 | 1,534.6 | 1,490.2 | 1,498.2 | 1,498.2 | -19.4 (-1.28%) | 500,480 |
| 29 Jan 2004 | INR | 1,490 | 1,535 | 1,482.6 | 1,517.6 | 1,517.6 | +25.6 (+1.72%) | 798,980 |
| 28 Jan 2004 | INR | 1,510 | 1,525 | 1,471.4 | 1,492 | 1,492 | +14.6 (+0.99%) | 1,150,320 |
| 27 Jan 2004 | INR | 1,430 | 1,510 | 1,430 | 1,477.4 | 1,477.4 | +63 (+4.45%) | 1,004,280 |
| 26 Jan 2004 | INR | 1,414.4 | 1,414.4 | 1,414.4 | 1,414.4 | 1,414.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 1,465 | 1,470 | 1,381 | 1,414.4 | 1,414.4 | -25.2 (-1.75%) | 766,300 |
| 22 Jan 2004 | INR | 1,430 | 1,470 | 1,390 | 1,439.6 | 1,439.6 | +27.4 (+1.94%) | 1,045,740 |
| 21 Jan 2004 | INR | 1,435 | 1,460 | 1,391 | 1,412.2 | 1,412.2 | -19.2 (-1.34%) | 872,800 |
| 20 Jan 2004 | INR | 1,470 | 1,497 | 1,411 | 1,431.4 | 1,431.4 | -25.8 (-1.77%) | 511,740 |
