| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | INR | 1,731.2 | 1,731.2 | 1,608 | 1,627.6 | 813.8 | -98 (-5.68%) | 34,709 |
| 19 Mar 2004 | INR | 1,736 | 1,750.8 | 1,697.2 | 1,725.6 | 862.8 | +7.6 (+0.44%) | 40,643 |
| 18 Mar 2004 | INR | 1,719.2 | 1,782.4 | 1,700.8 | 1,718 | 859 | +22.8 (+1.34%) | 60,854 |
| 17 Mar 2004 | INR | 1,656 | 1,708 | 1,644.8 | 1,695.2 | 847.6 | +68.4 (+4.20%) | 34,472 |
| 16 Mar 2004 | INR | 1,696 | 1,719.2 | 1,608 | 1,626.8 | 813.4 | -72.8 (-4.28%) | 48,239 |
| 15 Mar 2004 | INR | 1,797.6 | 1,860 | 1,680 | 1,699.6 | 849.8 | -66 (-3.74%) | 80,329 |
| 12 Mar 2004 | INR | 1,891.2 | 1,891.2 | 1,744 | 1,765.6 | 882.8 | -106.8 (-5.70%) | 41,047 |
| 11 Mar 2004 | INR | 1,920 | 1,950.8 | 1,852 | 1,872.4 | 936.2 | -31.6 (-1.66%) | 23,707 |
| 10 Mar 2004 | INR | 1,912 | 1,952 | 1,884 | 1,904 | 952 | -59.2 (-3.02%) | 19,813 |
| 9 Mar 2004 | INR | 2,024 | 2,024 | 1,932.8 | 1,963.2 | 981.6 | -49.6 (-2.46%) | 26,223 |
| 8 Mar 2004 | INR | 2,000 | 2,054.4 | 1,979.2 | 2,012.8 | 1,006.4 | +28.8 (+1.45%) | 30,809 |
| 5 Mar 2004 | INR | 2,008 | 2,016 | 1,956.4 | 1,984 | 992 | -10 (-0.50%) | 26,380 |
| 4 Mar 2004 | INR | 2,026 | 2,068 | 1,960 | 1,994 | 997 | -32.8 (-1.62%) | 31,594 |
| 3 Mar 2004 | INR | 2,100.8 | 2,103.2 | 2,018 | 2,026.8 | 1,013.4 | -45.6 (-2.20%) | 32,465 |
| 2 Mar 2004 | INR | 2,072.4 | 2,072.4 | 2,072.4 | 2,072.4 | 1,036.2 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 2,080 | 2,102.8 | 2,048 | 2,072.4 | 1,036.2 | -1.2 (-0.06%) | 25,681 |
| 27 Feb 2004 | INR | 2,109.6 | 2,109.6 | 2,036.4 | 2,073.6 | 1,036.8 | +17.6 (+0.86%) | 31,302 |
| 26 Feb 2004 | INR | 2,112 | 2,142.4 | 2,021.6 | 2,056 | 1,028 | -46.4 (-2.21%) | 33,077 |
| 25 Feb 2004 | INR | 2,080 | 2,160 | 2,068.8 | 2,102.4 | 1,051.2 | +5.6 (+0.27%) | 35,574 |
| 24 Feb 2004 | INR | 2,102.4 | 2,110.4 | 2,027.2 | 2,096.8 | 1,048.4 | -12.4 (-0.59%) | 49,958 |
| 23 Feb 2004 | INR | 2,046.4 | 2,130.8 | 2,017.2 | 2,109.2 | 1,054.6 | +89.2 (+4.42%) | 65,765 |
| 20 Feb 2004 | INR | 2,040 | 2,053.2 | 1,920 | 2,020 | 1,010 | -26 (-1.27%) | 50,176 |
| 19 Feb 2004 | INR | 2,221.6 | 2,221.6 | 2,025.2 | 2,046 | 1,023 | -167.2 (-7.55%) | 40,874 |
| 18 Feb 2004 | INR | 2,277.6 | 2,283.2 | 2,202 | 2,213.2 | 1,106.6 | -46.8 (-2.07%) | 32,631 |
| 17 Feb 2004 | INR | 2,328 | 2,328 | 2,243.6 | 2,260 | 1,130 | -58.4 (-2.52%) | 20,722 |
| 16 Feb 2004 | INR | 2,288 | 2,375.2 | 2,288 | 2,318.4 | 1,159.2 | +25.2 (+1.10%) | 35,510 |
| 13 Feb 2004 | INR | 2,306 | 2,317.6 | 2,242 | 2,293.2 | 1,146.6 | -12 (-0.52%) | 28,095 |
| 12 Feb 2004 | INR | 2,392 | 2,392 | 2,285.2 | 2,305.2 | 1,152.6 | -24.4 (-1.05%) | 32,681 |
| 11 Feb 2004 | INR | 2,348.8 | 2,359.2 | 2,305.2 | 2,329.6 | 1,164.8 | +26.4 (+1.15%) | 42,979 |
| 10 Feb 2004 | INR | 2,319.2 | 2,391.2 | 2,264 | 2,303.2 | 1,151.6 | +12 (+0.52%) | 79,593 |
