| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 165 | 166.98 | 163.86 | 166.02 | 161.2346 | +2.88 (+1.77%) | 293,076 |
| 27 Feb 2004 | INR | 163.98 | 166.02 | 162.06 | 163.14 | 158.4376 | +1.74 (+1.08%) | 647,448 |
| 26 Feb 2004 | INR | 171 | 174.9 | 160.5 | 161.4 | 156.7477 | -6.12 (-3.65%) | 535,908 |
| 25 Feb 2004 | INR | 175.68 | 177.48 | 165 | 167.52 | 162.6913 | -8.82 (-5.00%) | 268,704 |
| 24 Feb 2004 | INR | 177.48 | 180 | 175.02 | 176.34 | 171.2571 | -1.32 (-0.74%) | 205,044 |
| 23 Feb 2004 | INR | 183.48 | 184.98 | 175.62 | 177.66 | 172.539 | -3.9 (-2.15%) | 104,520 |
| 20 Feb 2004 | INR | 184.98 | 184.98 | 180.66 | 181.56 | 176.3266 | -1.26 (-0.69%) | 74,796 |
| 19 Feb 2004 | INR | 186.48 | 187.2 | 182.52 | 182.82 | 177.5503 | -5.04 (-2.68%) | 282,912 |
| 18 Feb 2004 | INR | 188.46 | 191.28 | 186.54 | 187.86 | 182.445 | +0.42 (+0.22%) | 138,696 |
| 17 Feb 2004 | INR | 190.02 | 190.02 | 187.02 | 187.44 | 182.0371 | +0.18 (+0.10%) | 39,864 |
| 16 Feb 2004 | INR | 190.02 | 190.98 | 186 | 187.26 | 181.8623 | -0.84 (-0.45%) | 172,908 |
| 13 Feb 2004 | INR | 188.52 | 189 | 186 | 188.1 | 182.6781 | +0.9 (+0.48%) | 132,792 |
| 12 Feb 2004 | INR | 192.84 | 192.84 | 184.98 | 187.2 | 181.8041 | -1.44 (-0.76%) | 363,168 |
| 11 Feb 2004 | INR | 187.5 | 189.48 | 185.52 | 188.64 | 183.2025 | +0.66 (+0.35%) | 135,360 |
| 10 Feb 2004 | INR | 189.48 | 189.48 | 184.98 | 187.98 | 182.5616 | +2.16 (+1.16%) | 143,400 |
| 9 Feb 2004 | INR | 188.88 | 191.1 | 184.02 | 185.82 | 180.4638 | -0.72 (-0.39%) | 395,040 |
| 6 Feb 2004 | INR | 184.98 | 189 | 177.48 | 186.54 | 181.1631 | +2.64 (+1.44%) | 584,808 |
| 5 Feb 2004 | INR | 192 | 196.02 | 182.52 | 183.9 | 178.5992 | -7.98 (-4.16%) | 490,560 |
| 4 Feb 2004 | INR | 193.68 | 195 | 188.16 | 191.88 | 186.3492 | -1.5 (-0.78%) | 252,648 |
| 3 Feb 2004 | INR | 204 | 204 | 190.98 | 193.38 | 187.8059 | -9.78 (-4.81%) | 278,028 |
| 2 Feb 2004 | INR | 203.16 | 203.16 | 203.16 | 203.16 | 197.304 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 219.96 | 221.52 | 195.54 | 203.16 | 197.304 | -16.26 (-7.41%) | 648,744 |
| 29 Jan 2004 | INR | 215.52 | 222.48 | 214.98 | 219.42 | 213.0953 | +3.3 (+1.53%) | 318,180 |
| 28 Jan 2004 | INR | 214.98 | 218.52 | 214.02 | 216.12 | 209.8905 | -0.72 (-0.33%) | 473,208 |
| 27 Jan 2004 | INR | 207.42 | 219.48 | 205.98 | 216.84 | 210.5897 | +10.56 (+5.12%) | 396,180 |
| 26 Jan 2004 | INR | 206.28 | 206.28 | 206.28 | 206.28 | 200.3341 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 197.52 | 211.5 | 197.52 | 206.28 | 200.3341 | +4.8 (+2.38%) | 901,728 |
| 22 Jan 2004 | INR | 205.5 | 210.66 | 199.02 | 201.48 | 195.6724 | -3.3 (-1.61%) | 501,072 |
| 21 Jan 2004 | INR | 214.98 | 220.98 | 201.48 | 204.78 | 198.8773 | -16.38 (-7.41%) | 749,340 |
| 20 Jan 2004 | INR | 224.52 | 229.5 | 220.02 | 221.16 | 214.7852 | +0.3 (+0.14%) | 1,108,080 |
