| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | INR | 175.75 | 192 | 171.25 | 189.75 | 18.975 | +19.1 (+11.19%) | 403,727 |
| 25 Mar 2004 | INR | 165.4 | 171.65 | 165.2 | 170.65 | 17.065 | +5.8 (+3.52%) | 151,941 |
| 24 Mar 2004 | INR | 167.9 | 168.5 | 163 | 164.85 | 16.485 | -1 (-0.60%) | 131,115 |
| 23 Mar 2004 | INR | 164.9 | 173 | 163.5 | 165.85 | 16.585 | -3.75 (-2.21%) | 143,973 |
| 22 Mar 2004 | INR | 178.05 | 180.5 | 164.8 | 169.6 | 16.96 | -12.55 (-6.89%) | 144,666 |
| 19 Mar 2004 | INR | 184 | 187.8 | 178.05 | 182.15 | 18.215 | -3.05 (-1.65%) | 176,202 |
| 18 Mar 2004 | INR | 196 | 196 | 182 | 185.2 | 18.52 | -8.3 (-4.29%) | 132,815 |
| 17 Mar 2004 | INR | 195 | 198.8 | 191.1 | 193.5 | 19.35 | -0.3 (-0.15%) | 234,037 |
| 16 Mar 2004 | INR | 197 | 201.9 | 189 | 193.8 | 19.38 | -5.1 (-2.56%) | 387,147 |
| 15 Mar 2004 | INR | 221.9 | 223.3 | 196.05 | 198.9 | 19.89 | -20 (-9.14%) | 215,411 |
| 12 Mar 2004 | INR | 220 | 221.25 | 215.5 | 218.9 | 21.89 | -1.05 (-0.48%) | 138,044 |
| 11 Mar 2004 | INR | 227.8 | 230 | 218 | 219.95 | 21.995 | -7.3 (-3.21%) | 98,266 |
| 10 Mar 2004 | INR | 234 | 234 | 226.1 | 227.25 | 22.725 | -6.05 (-2.59%) | 141,010 |
| 9 Mar 2004 | INR | 240.7 | 245 | 231.15 | 233.3 | 23.33 | -7.5 (-3.11%) | 302,917 |
| 8 Mar 2004 | INR | 226.25 | 241.5 | 225.7 | 240.8 | 24.08 | +15.35 (+6.81%) | 330,133 |
| 5 Mar 2004 | INR | 224.3 | 230 | 221 | 225.45 | 22.545 | +2.95 (+1.33%) | 251,315 |
| 4 Mar 2004 | INR | 232 | 232 | 220.25 | 222.5 | 22.25 | -9.85 (-4.24%) | 216,538 |
| 3 Mar 2004 | INR | 230.8 | 239.45 | 229.5 | 232.35 | 23.235 | +4.15 (+1.82%) | 323,092 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 228.2 | 22.82 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 226.7 | 232 | 221 | 228.2 | 22.82 | -3.25 (-1.40%) | 255,885 |
| 27 Feb 2004 | INR | 241.05 | 243.5 | 221.6 | 231.45 | 23.145 | -8.3 (-3.46%) | 292,986 |
| 26 Feb 2004 | INR | 247 | 251 | 238.6 | 239.75 | 23.975 | -4.2 (-1.72%) | 97,484 |
| 25 Feb 2004 | INR | 248 | 255 | 243 | 243.95 | 24.395 | -3.4 (-1.37%) | 133,989 |
| 24 Feb 2004 | INR | 247.85 | 251.5 | 242 | 247.35 | 24.735 | -0.4 (-0.16%) | 126,076 |
| 23 Feb 2004 | INR | 259.1 | 261.6 | 246.55 | 247.75 | 24.775 | -7.35 (-2.88%) | 147,824 |
| 20 Feb 2004 | INR | 254.2 | 260 | 252.6 | 255.1 | 25.51 | +1.75 (+0.69%) | 154,743 |
| 19 Feb 2004 | INR | 265.4 | 271.4 | 252 | 253.35 | 25.335 | -10 (-3.80%) | 276,133 |
| 18 Feb 2004 | INR | 267.4 | 270.7 | 262 | 263.35 | 26.335 | -2.2 (-0.83%) | 185,273 |
| 17 Feb 2004 | INR | 260 | 272.4 | 260 | 265.55 | 26.555 | +2.05 (+0.78%) | 393,347 |
| 16 Feb 2004 | INR | 257.5 | 267.4 | 257.25 | 263.5 | 26.35 | +8.4 (+3.29%) | 333,225 |
