| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 687 | 687 | 670 | 682.45 | 682.45 | +4.35 (+0.64%) | 27,727 |
| 27 Feb 2004 | INR | 679 | 691 | 670 | 678.1 | 678.1 | +1.6 (+0.24%) | 33,378 |
| 26 Feb 2004 | INR | 692.9 | 694.9 | 670 | 676.5 | 676.5 | -13.25 (-1.92%) | 176,302 |
| 25 Feb 2004 | INR | 690 | 696 | 685 | 689.75 | 689.75 | +0.95 (+0.14%) | 68,815 |
| 24 Feb 2004 | INR | 688 | 695 | 675 | 688.8 | 688.8 | +0.4 (+0.06%) | 151,242 |
| 23 Feb 2004 | INR | 713.85 | 714 | 680 | 688.4 | 688.4 | -25.35 (-3.55%) | 172,662 |
| 20 Feb 2004 | INR | 725 | 725 | 690.3 | 713.75 | 713.75 | -3.3 (-0.46%) | 194,131 |
| 19 Feb 2004 | INR | 720.2 | 741 | 706.65 | 717.05 | 717.05 | -3.5 (-0.49%) | 316,707 |
| 18 Feb 2004 | INR | 761 | 761 | 718 | 720.55 | 720.55 | +0.3 (+0.04%) | 295,400 |
| 17 Feb 2004 | INR | 710 | 725 | 710 | 720.25 | 720.25 | +4.5 (+0.63%) | 127,813 |
| 16 Feb 2004 | INR | 701 | 727 | 701 | 715.75 | 715.75 | +17.6 (+2.52%) | 150,235 |
| 13 Feb 2004 | INR | 683 | 709 | 680.05 | 698.15 | 698.15 | +12.65 (+1.85%) | 271,490 |
| 12 Feb 2004 | INR | 667 | 693 | 667 | 685.5 | 685.5 | +24.4 (+3.69%) | 282,796 |
| 11 Feb 2004 | INR | 652 | 664 | 650 | 661.1 | 661.1 | +13.2 (+2.04%) | 91,626 |
| 10 Feb 2004 | INR | 671.9 | 672 | 636 | 647.9 | 647.9 | -17.4 (-2.62%) | 50,083 |
| 9 Feb 2004 | INR | 658 | 671.5 | 655.1 | 665.3 | 665.3 | +7.15 (+1.09%) | 78,257 |
| 6 Feb 2004 | INR | 670 | 673 | 651 | 658.15 | 658.15 | -0.25 (-0.04%) | 116,300 |
| 5 Feb 2004 | INR | 645 | 668.8 | 636 | 658.4 | 658.4 | +14.95 (+2.32%) | 303,161 |
| 4 Feb 2004 | INR | 593 | 645 | 592 | 643.45 | 643.45 | +51.75 (+8.75%) | 264,824 |
| 3 Feb 2004 | INR | 600 | 610 | 585 | 591.7 | 591.7 | -20.95 (-3.42%) | 276,201 |
| 2 Feb 2004 | INR | 612.65 | 612.65 | 612.65 | 612.65 | 612.65 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 628 | 628 | 591.6 | 612.65 | 612.65 | -27.5 (-4.30%) | 462,725 |
| 29 Jan 2004 | INR | 670 | 670 | 630 | 640.15 | 640.15 | -23.35 (-3.52%) | 344,783 |
| 28 Jan 2004 | INR | 694.9 | 694.9 | 654 | 663.5 | 663.5 | -17.1 (-2.51%) | 152,339 |
| 27 Jan 2004 | INR | 656.2 | 701 | 653.3 | 680.6 | 680.6 | +10.55 (+1.57%) | 170,505 |
| 26 Jan 2004 | INR | 670.05 | 670.05 | 670.05 | 670.05 | 670.05 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 635 | 675 | 609 | 670.05 | 670.05 | +51 (+8.24%) | 296,431 |
| 22 Jan 2004 | INR | 690 | 700 | 601.1 | 619.05 | 619.05 | -53.45 (-7.95%) | 162,322 |
| 21 Jan 2004 | INR | 730 | 748 | 650 | 672.5 | 672.5 | -67.75 (-9.15%) | 177,444 |
| 20 Jan 2004 | INR | 771 | 778 | 731.1 | 740.25 | 740.25 | -21.8 (-2.86%) | 144,878 |
