| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | INR | 361.5 | 374 | 361.25 | 372 | 74.4 | +17 (+4.79%) | 9,149 |
| 13 Feb 2004 | INR | 350 | 359.25 | 340.5 | 355 | 71 | +9.75 (+2.82%) | 7,534 |
| 12 Feb 2004 | INR | 348.5 | 350 | 343.25 | 345.25 | 69.05 | -7.25 (-2.06%) | 4,023 |
| 11 Feb 2004 | INR | 348 | 352.5 | 343.75 | 352.5 | 70.5 | +3.75 (+1.08%) | 7,060 |
| 10 Feb 2004 | INR | 352.5 | 355 | 345 | 348.75 | 69.75 | +1.25 (+0.36%) | 10,717 |
| 9 Feb 2004 | INR | 345 | 347.5 | 330 | 347.5 | 69.5 | +11 (+3.27%) | 7,290 |
| 6 Feb 2004 | INR | 348 | 348 | 327.5 | 336.5 | 67.3 | +11.25 (+3.46%) | 5,145 |
| 5 Feb 2004 | INR | 344.75 | 347.75 | 325.25 | 325.25 | 65.05 | -16.5 (-4.83%) | 7,325 |
| 4 Feb 2004 | INR | 321.75 | 357.5 | 321.75 | 341.75 | 68.35 | +13.75 (+4.19%) | 11,192 |
| 3 Feb 2004 | INR | 345 | 360 | 325 | 328 | 65.6 | -33.75 (-9.33%) | 15,455 |
| 30 Jan 2004 | INR | 400 | 400 | 351.75 | 361.75 | 72.35 | -13.25 (-3.53%) | 12,660 |
| 29 Jan 2004 | INR | 388.5 | 390 | 375 | 375 | 75 | 0.0 (0.0%) | 6,751 |
| 28 Jan 2004 | INR | 360 | 400.25 | 360 | 375 | 75 | +11.75 (+3.23%) | 28,163 |
| 27 Jan 2004 | INR | 355 | 365 | 355 | 363.25 | 72.65 | +6.75 (+1.89%) | 10,669 |
| 23 Jan 2004 | INR | 339.5 | 357 | 325.75 | 356.5 | 71.3 | +32 (+9.86%) | 21,763 |
| 22 Jan 2004 | INR | 360.5 | 360.5 | 324.5 | 324.5 | 64.9 | -36 (-9.99%) | 13,417 |
| 21 Jan 2004 | INR | 435 | 435 | 360.5 | 360.5 | 72.1 | -34.5 (-8.73%) | 6,120 |
| 20 Jan 2004 | INR | 415 | 418.25 | 395 | 395 | 79 | -4.5 (-1.13%) | 8,131 |
| 19 Jan 2004 | INR | 415.25 | 424 | 395 | 399.5 | 79.9 | -21.5 (-5.11%) | 11,413 |
| 16 Jan 2004 | INR | 436.5 | 436.75 | 412.5 | 421 | 84.2 | -4.75 (-1.12%) | 13,946 |
| 15 Jan 2004 | INR | 434.25 | 450 | 425.75 | 425.75 | 85.15 | +3 (+0.71%) | 20,070 |
| 14 Jan 2004 | INR | 410 | 439 | 410 | 422.75 | 84.55 | 0.0 (0.0%) | 6,002 |
| 13 Jan 2004 | INR | 416 | 434.25 | 405 | 422.75 | 84.55 | +7.75 (+1.87%) | 20,120 |
| 12 Jan 2004 | INR | 410 | 464.75 | 410 | 415 | 83 | -36 (-7.98%) | 18,485 |
| 9 Jan 2004 | INR | 460 | 475 | 440 | 451 | 90.2 | -1.5 (-0.33%) | 30,482 |
| 8 Jan 2004 | INR | 452 | 460 | 445.5 | 452.5 | 90.5 | +13.75 (+3.13%) | 14,531 |
| 7 Jan 2004 | INR | 460 | 460 | 427.5 | 438.75 | 87.75 | -16.25 (-3.57%) | 28,991 |
| 6 Jan 2004 | INR | 452.5 | 485 | 438 | 455 | 91 | -12.5 (-2.67%) | 25,855 |
| 5 Jan 2004 | INR | 524.5 | 524.5 | 461 | 467.5 | 93.5 | -17.5 (-3.61%) | 33,340 |
| 2 Jan 2004 | INR | 510 | 519.75 | 482.5 | 485 | 97 | -0.25 (-0.05%) | 55,221 |
