| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | INR | 295 | 295 | 280 | 284.5 | 56.9 | +1 (+0.35%) | 4,840 |
| 29 Mar 2004 | INR | 285.25 | 290 | 275 | 283.5 | 56.7 | -0.25 (-0.09%) | 4,225 |
| 26 Mar 2004 | INR | 265 | 283.75 | 265 | 283.75 | 56.75 | +19.25 (+7.28%) | 5,055 |
| 25 Mar 2004 | INR | 250 | 264.5 | 243.5 | 264.5 | 52.9 | +24.25 (+10.09%) | 7,213 |
| 24 Mar 2004 | INR | 239.5 | 254.25 | 239.5 | 240.25 | 48.05 | +10.25 (+4.46%) | 7,197 |
| 23 Mar 2004 | INR | 245 | 249.25 | 230 | 230 | 46 | -17.5 (-7.07%) | 5,927 |
| 22 Mar 2004 | INR | 257.5 | 259.5 | 244 | 247.5 | 49.5 | -17.5 (-6.60%) | 8,879 |
| 19 Mar 2004 | INR | 260.25 | 274 | 260.25 | 265 | 53 | -6.75 (-2.48%) | 7,278 |
| 18 Mar 2004 | INR | 285 | 285 | 270.25 | 271.75 | 54.35 | -13.25 (-4.65%) | 5,620 |
| 17 Mar 2004 | INR | 289.5 | 294 | 283.25 | 285 | 57 | +2 (+0.71%) | 1,175 |
| 16 Mar 2004 | INR | 290 | 292.5 | 283 | 283 | 56.6 | -14 (-4.71%) | 1,098 |
| 15 Mar 2004 | INR | 305 | 307.25 | 291 | 297 | 59.4 | -4.5 (-1.49%) | 5,219 |
| 12 Mar 2004 | INR | 303 | 310 | 301.5 | 301.5 | 60.3 | -4.5 (-1.47%) | 1,404 |
| 11 Mar 2004 | INR | 315 | 315 | 305.25 | 306 | 61.2 | -6.5 (-2.08%) | 593 |
| 10 Mar 2004 | INR | 315 | 316 | 305 | 312.5 | 62.5 | 0.0 (0.0%) | 2,622 |
| 9 Mar 2004 | INR | 300.25 | 312.5 | 300.25 | 312.5 | 62.5 | -6.75 (-2.11%) | 685 |
| 8 Mar 2004 | INR | 315 | 320 | 310.25 | 319.25 | 63.85 | +9.25 (+2.98%) | 4,064 |
| 5 Mar 2004 | INR | 305.25 | 311.5 | 305 | 310 | 62 | +5 (+1.64%) | 3,299 |
| 4 Mar 2004 | INR | 320 | 327.5 | 301.5 | 305 | 61 | -17 (-5.28%) | 3,084 |
| 3 Mar 2004 | INR | 327.5 | 327.5 | 315.75 | 322 | 64.4 | -3 (-0.92%) | 5,141 |
| 1 Mar 2004 | INR | 318 | 339.5 | 318 | 325 | 65 | +5 (+1.56%) | 3,190 |
| 27 Feb 2004 | INR | 318.75 | 323.5 | 317 | 320 | 64 | -5 (-1.54%) | 5,130 |
| 26 Feb 2004 | INR | 309.25 | 335 | 309.25 | 325 | 65 | +8 (+2.52%) | 5,337 |
| 25 Feb 2004 | INR | 330.75 | 342.5 | 317 | 317 | 63.4 | -15.25 (-4.59%) | 5,450 |
| 24 Feb 2004 | INR | 332.75 | 337.75 | 328 | 332.25 | 66.45 | -4.25 (-1.26%) | 4,400 |
| 23 Feb 2004 | INR | 333 | 342 | 332.5 | 336.5 | 67.3 | +8.5 (+2.59%) | 4,801 |
| 20 Feb 2004 | INR | 320.25 | 347.25 | 320 | 328 | 65.6 | -12 (-3.53%) | 8,351 |
| 19 Feb 2004 | INR | 351.5 | 351.5 | 340 | 340 | 68 | -23 (-6.34%) | 7,580 |
| 18 Feb 2004 | INR | 371.75 | 372 | 362.5 | 363 | 72.6 | -9.25 (-2.48%) | 1,945 |
| 17 Feb 2004 | INR | 372.5 | 372.5 | 365 | 372.25 | 74.45 | +0.25 (+0.07%) | 6,522 |
