| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 93 | 98.7 | 93 | 97.2 | 19.44 | +1.8 (+1.89%) | 428,925 |
| 27 Feb 2004 | INR | 96 | 97 | 92 | 95.4 | 19.08 | -0.9 (-0.93%) | 558,300 |
| 26 Feb 2004 | INR | 97.9 | 100 | 95.1 | 96.3 | 19.26 | -1.35 (-1.38%) | 375,775 |
| 25 Feb 2004 | INR | 101 | 102.4 | 97 | 97.65 | 19.53 | -2.75 (-2.74%) | 364,250 |
| 24 Feb 2004 | INR | 103 | 103 | 99.5 | 100.4 | 20.08 | -2.55 (-2.48%) | 378,725 |
| 23 Feb 2004 | INR | 105.1 | 106 | 102.4 | 102.95 | 20.59 | -1.55 (-1.48%) | 220,975 |
| 20 Feb 2004 | INR | 105.5 | 108.75 | 102.55 | 104.5 | 20.9 | -0.7 (-0.67%) | 355,075 |
| 19 Feb 2004 | INR | 111.25 | 111.55 | 104 | 105.2 | 21.04 | -5.3 (-4.80%) | 508,525 |
| 18 Feb 2004 | INR | 110.95 | 116.85 | 109 | 110.5 | 22.1 | +1.55 (+1.42%) | 869,500 |
| 17 Feb 2004 | INR | 111.05 | 113.75 | 107.9 | 108.95 | 21.79 | -0.75 (-0.68%) | 615,425 |
| 16 Feb 2004 | INR | 119 | 119 | 103.05 | 109.7 | 21.94 | -7 (-6.00%) | 2,161,175 |
| 13 Feb 2004 | INR | 116.95 | 117.25 | 115.3 | 116.7 | 23.34 | +1.65 (+1.43%) | 421,350 |
| 12 Feb 2004 | INR | 118.05 | 118.05 | 114 | 115.05 | 23.01 | -3.85 (-3.24%) | 387,400 |
| 11 Feb 2004 | INR | 116.8 | 121.4 | 114.1 | 118.9 | 23.78 | +3.7 (+3.21%) | 1,039,125 |
| 10 Feb 2004 | INR | 113 | 116.75 | 113 | 115.2 | 23.04 | +0.35 (+0.30%) | 388,800 |
| 9 Feb 2004 | INR | 117.65 | 117.65 | 112 | 114.85 | 22.97 | +2.2 (+1.95%) | 202,925 |
| 6 Feb 2004 | INR | 106 | 113.95 | 106 | 112.65 | 22.53 | +3.25 (+2.97%) | 319,675 |
| 5 Feb 2004 | INR | 111 | 113.8 | 105 | 109.4 | 21.88 | -3.8 (-3.36%) | 676,200 |
| 4 Feb 2004 | INR | 105.1 | 120 | 102 | 113.2 | 22.64 | +6.85 (+6.44%) | 747,500 |
| 3 Feb 2004 | INR | 118.45 | 118.45 | 105 | 106.35 | 21.27 | -10.9 (-9.30%) | 405,975 |
| 2 Feb 2004 | INR | 117.25 | 117.25 | 117.25 | 117.25 | 23.45 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 116 | 122.95 | 115 | 117.25 | 23.45 | -5.25 (-4.29%) | 331,275 |
| 29 Jan 2004 | INR | 124 | 126 | 121.8 | 122.5 | 24.5 | -3.4 (-2.70%) | 213,275 |
| 28 Jan 2004 | INR | 127.25 | 128 | 121.1 | 125.9 | 25.18 | -0.3 (-0.24%) | 405,225 |
| 27 Jan 2004 | INR | 130 | 132 | 124.5 | 126.2 | 25.24 | +0.75 (+0.60%) | 793,325 |
| 26 Jan 2004 | INR | 125.45 | 125.45 | 125.45 | 125.45 | 25.09 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 117 | 127.5 | 112.25 | 125.45 | 25.09 | +10.05 (+8.71%) | 817,725 |
| 22 Jan 2004 | INR | 120.05 | 125 | 108.55 | 115.4 | 23.08 | -7.1 (-5.80%) | 828,600 |
| 21 Jan 2004 | INR | 129 | 130.9 | 120 | 122.5 | 24.5 | -8.25 (-6.31%) | 1,702,175 |
| 20 Jan 2004 | INR | 135.45 | 136.8 | 129.25 | 130.75 | 26.15 | -3.95 (-2.93%) | 2,054,775 |
