| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | INR | 249.35 | 249.35 | 249.35 | 249.35 | 249.35 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 245.45 | 251.5 | 243.1 | 249.35 | 249.35 | +6.85 (+2.82%) | 3,990,000 |
| 27 Feb 2004 | INR | 241.45 | 244 | 238.4 | 242.5 | 242.5 | +6.35 (+2.69%) | 5,830,000 |
| 26 Feb 2004 | INR | 242 | 246.5 | 234.6 | 236.15 | 236.15 | -5.05 (-2.09%) | 7,020,000 |
| 25 Feb 2004 | INR | 246.9 | 247.6 | 240 | 241.2 | 241.2 | -3.95 (-1.61%) | 6,890,000 |
| 24 Feb 2004 | INR | 240.3 | 247 | 234 | 245.15 | 245.15 | +6.15 (+2.57%) | 13,580,000 |
| 23 Feb 2004 | INR | 256.8 | 257 | 237.15 | 239 | 239 | -15.6 (-6.13%) | 6,790,000 |
| 20 Feb 2004 | INR | 254 | 258.5 | 248.25 | 254.6 | 254.6 | +0.55 (+0.22%) | 7,110,000 |
| 19 Feb 2004 | INR | 290 | 290 | 251.5 | 254.05 | 254.05 | -10.35 (-3.91%) | 7,300,000 |
| 18 Feb 2004 | INR | 274 | 274.45 | 262.15 | 264.4 | 264.4 | -7.4 (-2.72%) | 7,080,000 |
| 17 Feb 2004 | INR | 268.8 | 273.5 | 266 | 271.8 | 271.8 | +4.95 (+1.85%) | 6,290,000 |
| 16 Feb 2004 | INR | 277.45 | 278 | 265.9 | 266.85 | 266.85 | -9.9 (-3.58%) | 7,840,000 |
| 13 Feb 2004 | INR | 280 | 280 | 271 | 276.75 | 276.75 | +2.45 (+0.89%) | 7,010,000 |
| 12 Feb 2004 | INR | 282 | 282 | 265 | 274.3 | 274.3 | -7.2 (-2.56%) | 8,620,000 |
| 11 Feb 2004 | INR | 272.05 | 284.35 | 272.05 | 281.5 | 281.5 | +11.45 (+4.24%) | 15,400,000 |
| 10 Feb 2004 | INR | 280 | 280 | 264 | 270.05 | 270.05 | -6.45 (-2.33%) | 12,870,000 |
| 9 Feb 2004 | INR | 260 | 278 | 260 | 276.5 | 276.5 | +17.95 (+6.94%) | 11,960,000 |
| 6 Feb 2004 | INR | 253 | 261 | 249.3 | 258.55 | 258.55 | +8.1 (+3.23%) | 8,170,000 |
| 5 Feb 2004 | INR | 248 | 264.2 | 244.1 | 250.45 | 250.45 | +8.05 (+3.32%) | 17,470,000 |
| 4 Feb 2004 | INR | 245 | 246.85 | 230 | 242.4 | 242.4 | +3.95 (+1.66%) | 14,200,000 |
| 3 Feb 2004 | INR | 258 | 260.95 | 235.3 | 238.45 | 238.45 | -20.45 (-7.90%) | 13,550,000 |
| 2 Feb 2004 | INR | 258.9 | 258.9 | 258.9 | 258.9 | 258.9 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 278 | 281 | 256.1 | 258.9 | 258.9 | -18.95 (-6.82%) | 12,790,000 |
| 29 Jan 2004 | INR | 292.7 | 292.7 | 274 | 277.85 | 277.85 | -14.7 (-5.02%) | 8,140,000 |
| 28 Jan 2004 | INR | 280 | 300.35 | 279.95 | 292.55 | 292.55 | +12.3 (+4.39%) | 17,730,000 |
| 27 Jan 2004 | INR | 274.95 | 281.55 | 267 | 280.25 | 280.25 | +10.6 (+3.93%) | 6,320,000 |
| 26 Jan 2004 | INR | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 263.4 | 273 | 256.4 | 269.65 | 269.65 | +13 (+5.07%) | 8,400,000 |
| 22 Jan 2004 | INR | 251 | 272.9 | 249 | 256.65 | 256.65 | +7.5 (+3.01%) | 13,180,000 |
| 21 Jan 2004 | INR | 261 | 261.7 | 245 | 249.15 | 249.15 | -13.6 (-5.18%) | 8,650,000 |
