| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 312 | 316.5 | 305 | 314.6 | 62.92 | +4.6 (+1.48%) | 81,790 |
| 27 Feb 2004 | INR | 321 | 321 | 301.4 | 310 | 62 | -6.5 (-2.05%) | 175,750 |
| 26 Feb 2004 | INR | 330 | 330.5 | 312.2 | 316.5 | 63.3 | -8.6 (-2.65%) | 101,660 |
| 25 Feb 2004 | INR | 324.6 | 330.9 | 323 | 325.1 | 65.02 | +1.6 (+0.49%) | 80,980 |
| 24 Feb 2004 | INR | 324.8 | 328 | 320 | 323.5 | 64.7 | -0.3 (-0.09%) | 108,380 |
| 23 Feb 2004 | INR | 337.8 | 337.9 | 322 | 323.8 | 64.76 | -11.5 (-3.43%) | 98,280 |
| 20 Feb 2004 | INR | 334.1 | 339.9 | 328.3 | 335.3 | 67.06 | -0.1 (-0.03%) | 197,590 |
| 19 Feb 2004 | INR | 352 | 361.7 | 333 | 335.4 | 67.08 | -19.7 (-5.55%) | 380,850 |
| 18 Feb 2004 | INR | 344.1 | 360 | 344 | 355.1 | 71.02 | +10.5 (+3.05%) | 452,490 |
| 17 Feb 2004 | INR | 340.1 | 354 | 340.1 | 344.6 | 68.92 | +5.2 (+1.53%) | 194,960 |
| 16 Feb 2004 | INR | 339 | 346.4 | 336.3 | 339.4 | 67.88 | +9.7 (+2.94%) | 406,730 |
| 13 Feb 2004 | INR | 314.1 | 332.5 | 314.1 | 329.7 | 65.94 | +16.4 (+5.23%) | 480,080 |
| 12 Feb 2004 | INR | 304 | 315 | 303 | 313.3 | 62.66 | +10.5 (+3.47%) | 163,600 |
| 11 Feb 2004 | INR | 305.1 | 307.8 | 300 | 302.8 | 60.56 | -2.2 (-0.72%) | 85,000 |
| 10 Feb 2004 | INR | 308.4 | 308.5 | 301.1 | 305 | 61 | 0.0 (0.0%) | 131,630 |
| 9 Feb 2004 | INR | 321.4 | 344.9 | 293.3 | 305 | 61 | +11.7 (+3.99%) | 128,920 |
| 6 Feb 2004 | INR | 297.1 | 299.9 | 289.1 | 293.3 | 58.66 | -2.1 (-0.71%) | 144,100 |
| 5 Feb 2004 | INR | 312.9 | 328 | 294 | 295.4 | 59.08 | -2.9 (-0.97%) | 161,790 |
| 4 Feb 2004 | INR | 282 | 304.5 | 282 | 298.3 | 59.66 | +17.2 (+6.12%) | 200,560 |
| 3 Feb 2004 | INR | 309 | 315 | 275.5 | 281.1 | 56.22 | -32.6 (-10.39%) | 283,930 |
| 2 Feb 2004 | INR | 313.7 | 313.7 | 313.7 | 313.7 | 62.74 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 332.8 | 332.8 | 311.4 | 313.7 | 62.74 | -14 (-4.27%) | 140,140 |
| 29 Jan 2004 | INR | 338.5 | 341 | 325.1 | 327.7 | 65.54 | -14 (-4.10%) | 299,640 |
| 28 Jan 2004 | INR | 350 | 353 | 340 | 341.7 | 68.34 | -3 (-0.87%) | 328,370 |
| 27 Jan 2004 | INR | 334 | 350 | 334 | 344.7 | 68.94 | +12.3 (+3.70%) | 316,110 |
| 26 Jan 2004 | INR | 332.4 | 332.4 | 332.4 | 332.4 | 66.48 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 324 | 337.8 | 319.2 | 332.4 | 66.48 | +13.8 (+4.33%) | 252,420 |
| 22 Jan 2004 | INR | 340 | 340 | 305 | 318.6 | 63.72 | -11.2 (-3.40%) | 291,050 |
| 21 Jan 2004 | INR | 365.1 | 369 | 321.5 | 329.8 | 65.96 | -35.9 (-9.82%) | 321,040 |
| 20 Jan 2004 | INR | 370.8 | 376 | 363.5 | 365.7 | 73.14 | -0.8 (-0.22%) | 185,040 |
