| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 494 | 519.9 | 494 | 516.95 | 516.95 | +24.4 (+4.95%) | 835,153 |
| 27 Feb 2004 | INR | 505 | 507.4 | 483.55 | 492.55 | 492.55 | -7.25 (-1.45%) | 1,001,832 |
| 26 Feb 2004 | INR | 510.5 | 510.5 | 493.05 | 499.8 | 499.8 | -0.05 (-0.01%) | 751,002 |
| 25 Feb 2004 | INR | 514.5 | 514.5 | 496 | 499.85 | 499.85 | -13.65 (-2.66%) | 794,757 |
| 24 Feb 2004 | INR | 485.6 | 516.8 | 485.6 | 513.5 | 513.5 | +28.4 (+5.85%) | 1,613,472 |
| 23 Feb 2004 | INR | 515 | 521.7 | 480.5 | 485.1 | 485.1 | -26.5 (-5.18%) | 1,227,444 |
| 20 Feb 2004 | INR | 490.05 | 519.85 | 485.5 | 511.6 | 511.6 | +20.45 (+4.16%) | 950,685 |
| 19 Feb 2004 | INR | 504 | 514 | 488.15 | 491.15 | 491.15 | -12.9 (-2.56%) | 768,089 |
| 18 Feb 2004 | INR | 507 | 515 | 500.1 | 504.05 | 504.05 | +5.75 (+1.15%) | 581,620 |
| 17 Feb 2004 | INR | 504 | 504 | 488.1 | 498.3 | 498.3 | -6 (-1.19%) | 805,282 |
| 16 Feb 2004 | INR | 503 | 510 | 501.4 | 504.3 | 504.3 | +3.3 (+0.66%) | 749,890 |
| 13 Feb 2004 | INR | 505 | 507 | 497.5 | 501 | 501 | -4.6 (-0.91%) | 872,832 |
| 12 Feb 2004 | INR | 485 | 509.45 | 485 | 505.6 | 505.6 | +22.45 (+4.65%) | 2,140,344 |
| 11 Feb 2004 | INR | 481 | 484.9 | 475.85 | 483.15 | 483.15 | +2.85 (+0.59%) | 509,510 |
| 10 Feb 2004 | INR | 485 | 486.9 | 471 | 480.3 | 480.3 | -2.8 (-0.58%) | 914,385 |
| 9 Feb 2004 | INR | 468.95 | 487 | 463 | 483.1 | 483.1 | +19.2 (+4.14%) | 947,260 |
| 6 Feb 2004 | INR | 460 | 469.45 | 457.2 | 463.9 | 463.9 | +0.9 (+0.19%) | 910,439 |
| 5 Feb 2004 | INR | 458.1 | 474.4 | 457 | 463 | 463 | +2.25 (+0.49%) | 923,858 |
| 4 Feb 2004 | INR | 445 | 465.1 | 438.8 | 460.75 | 460.75 | +21.9 (+4.99%) | 938,938 |
| 3 Feb 2004 | INR | 457 | 464 | 425.55 | 438.85 | 438.85 | -13.25 (-2.93%) | 1,134,477 |
| 2 Feb 2004 | INR | 452.1 | 452.1 | 452.1 | 452.1 | 452.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 449.9 | 470 | 440 | 452.1 | 452.1 | +4.05 (+0.90%) | 1,000,494 |
| 29 Jan 2004 | INR | 462 | 462 | 442.6 | 448.05 | 448.05 | -10.95 (-2.39%) | 928,098 |
| 28 Jan 2004 | INR | 469 | 475.5 | 455 | 459 | 459 | -5.4 (-1.16%) | 1,179,096 |
| 27 Jan 2004 | INR | 465 | 467 | 449.8 | 464.4 | 464.4 | +9.2 (+2.02%) | 849,496 |
| 26 Jan 2004 | INR | 455.2 | 455.2 | 455.2 | 455.2 | 455.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 430 | 462.5 | 427.05 | 455.2 | 455.2 | +27.7 (+6.48%) | 856,418 |
| 22 Jan 2004 | INR | 449 | 458.65 | 424.15 | 427.5 | 427.5 | -23.4 (-5.19%) | 900,537 |
| 21 Jan 2004 | INR | 480.5 | 483.1 | 435 | 450.9 | 450.9 | -31 (-6.43%) | 1,328,457 |
| 20 Jan 2004 | INR | 487 | 499.5 | 477 | 481.9 | 481.9 | -3.15 (-0.65%) | 1,593,393 |
