| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | INR | 395 | 404 | 395 | 400.3 | 400.3 | +4 (+1.01%) | 13,380 |
| 25 Mar 2004 | INR | 400 | 403 | 395 | 396.3 | 396.3 | -3.7 (-0.93%) | 8,386 |
| 24 Mar 2004 | INR | 400 | 402.2 | 395.05 | 400 | 400 | -1.2 (-0.30%) | 8,940 |
| 23 Mar 2004 | INR | 399 | 403 | 391 | 401.2 | 401.2 | -1.85 (-0.46%) | 29,152 |
| 22 Mar 2004 | INR | 407 | 407 | 396.25 | 403.05 | 403.05 | -0.75 (-0.19%) | 31,160 |
| 19 Mar 2004 | INR | 393 | 407 | 389 | 403.8 | 403.8 | +11.35 (+2.89%) | 41,024 |
| 18 Mar 2004 | INR | 390 | 397 | 388.6 | 392.45 | 392.45 | +0.05 (+0.01%) | 26,820 |
| 17 Mar 2004 | INR | 384.05 | 395 | 384.05 | 392.4 | 392.4 | +2.8 (+0.72%) | 18,674 |
| 16 Mar 2004 | INR | 387.55 | 391.5 | 385 | 389.6 | 389.6 | +1.35 (+0.35%) | 26,128 |
| 15 Mar 2004 | INR | 390.1 | 393 | 386.5 | 388.25 | 388.25 | +0.2 (+0.05%) | 12,470 |
| 12 Mar 2004 | INR | 386 | 390.75 | 386 | 388.05 | 388.05 | -1.65 (-0.42%) | 7,190 |
| 11 Mar 2004 | INR | 388 | 391 | 388 | 389.7 | 389.7 | -0.25 (-0.06%) | 13,856 |
| 10 Mar 2004 | INR | 390 | 392.5 | 389 | 389.95 | 389.95 | -1.05 (-0.27%) | 10,376 |
| 9 Mar 2004 | INR | 390 | 396 | 385 | 391 | 391 | +3.35 (+0.86%) | 15,214 |
| 8 Mar 2004 | INR | 397 | 399.65 | 385.5 | 387.65 | 387.65 | -0.55 (-0.14%) | 10,932 |
| 5 Mar 2004 | INR | 396.45 | 396.45 | 387 | 388.2 | 388.2 | -4.5 (-1.15%) | 10,064 |
| 4 Mar 2004 | INR | 390.6 | 401.45 | 390.5 | 392.7 | 392.7 | -6.5 (-1.63%) | 32,872 |
| 3 Mar 2004 | INR | 403 | 409.85 | 395.35 | 399.2 | 399.2 | -1.3 (-0.32%) | 120,258 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 400.5 | 400.5 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 388.55 | 408 | 386.5 | 400.5 | 400.5 | +11.05 (+2.84%) | 64,100 |
| 27 Feb 2004 | INR | 389.55 | 391 | 385 | 389.45 | 389.45 | -0.55 (-0.14%) | 14,702 |
| 26 Feb 2004 | INR | 391.05 | 393.25 | 390 | 390 | 390 | -1.75 (-0.45%) | 10,354 |
| 25 Feb 2004 | INR | 380.35 | 393.65 | 380.35 | 391.75 | 391.75 | +0.6 (+0.15%) | 7,900 |
| 24 Feb 2004 | INR | 385.1 | 392.95 | 385.1 | 391.15 | 391.15 | +0.55 (+0.14%) | 11,564 |
| 23 Feb 2004 | INR | 401 | 405 | 390 | 390.6 | 390.6 | -6.9 (-1.74%) | 25,742 |
| 20 Feb 2004 | INR | 395 | 415 | 395 | 397.5 | 397.5 | +0.5 (+0.13%) | 128,222 |
| 19 Feb 2004 | INR | 390.95 | 399.95 | 387 | 397 | 397 | +6.85 (+1.76%) | 80,752 |
| 18 Feb 2004 | INR | 399 | 399.5 | 388 | 390.15 | 390.15 | +0.1 (+0.03%) | 13,042 |
| 17 Feb 2004 | INR | 391 | 397 | 388.55 | 390.05 | 390.05 | -2.6 (-0.66%) | 27,664 |
| 16 Feb 2004 | INR | 389.5 | 394 | 384.75 | 392.65 | 392.65 | +8.3 (+2.16%) | 22,944 |
