| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | INR | 147 | 150.86 | 145.5 | 150.86 | 150.86 | +7.22 (+5.03%) | 53,048 |
| 27 Feb 2004 | INR | 145 | 148.5 | 139.56 | 143.64 | 143.64 | -3.26 (-2.22%) | 101,682 |
| 26 Feb 2004 | INR | 153.4 | 153.4 | 145.3 | 146.9 | 146.9 | -3.5 (-2.33%) | 64,342 |
| 25 Feb 2004 | INR | 155 | 157 | 148.5 | 150.4 | 150.4 | -4.66 (-3.01%) | 119,390 |
| 24 Feb 2004 | INR | 155 | 159.7 | 148.5 | 155.06 | 155.06 | +0.3 (+0.19%) | 104,678 |
| 23 Feb 2004 | INR | 161 | 166 | 154.4 | 154.76 | 154.76 | -7.74 (-4.76%) | 68,220 |
| 20 Feb 2004 | INR | 167 | 168.9 | 160.26 | 162.5 | 162.5 | -6.1 (-3.62%) | 75,558 |
| 19 Feb 2004 | INR | 178.5 | 181 | 167.9 | 168.6 | 168.6 | -5.8 (-3.33%) | 104,926 |
| 18 Feb 2004 | INR | 173.5 | 178.76 | 173.5 | 174.4 | 174.4 | +0.04 (+0.02%) | 69,476 |
| 17 Feb 2004 | INR | 173.5 | 176 | 167.4 | 174.36 | 174.36 | +1.46 (+0.84%) | 41,384 |
| 16 Feb 2004 | INR | 170.9 | 177.7 | 170.9 | 172.9 | 172.9 | +2.64 (+1.55%) | 99,834 |
| 13 Feb 2004 | INR | 164.94 | 171 | 164.1 | 170.26 | 170.26 | +7.12 (+4.36%) | 68,920 |
| 12 Feb 2004 | INR | 172 | 172 | 161.86 | 163.14 | 163.14 | -7.22 (-4.24%) | 81,052 |
| 11 Feb 2004 | INR | 175 | 177.9 | 168.1 | 170.36 | 170.36 | -2.58 (-1.49%) | 25,748 |
| 10 Feb 2004 | INR | 178.64 | 180 | 172.7 | 172.94 | 172.94 | -3.2 (-1.82%) | 63,796 |
| 9 Feb 2004 | INR | 175 | 180 | 174.1 | 176.14 | 176.14 | +1.7 (+0.97%) | 111,194 |
| 6 Feb 2004 | INR | 180 | 180.9 | 174 | 174.44 | 174.44 | -3.42 (-1.92%) | 53,312 |
| 5 Feb 2004 | INR | 179 | 185.36 | 175.56 | 177.86 | 177.86 | +1.36 (+0.77%) | 139,060 |
| 4 Feb 2004 | INR | 171.5 | 177.14 | 168 | 176.5 | 176.5 | +7.8 (+4.62%) | 82,406 |
| 3 Feb 2004 | INR | 172.44 | 174.9 | 165.26 | 168.7 | 168.7 | +2.14 (+1.28%) | 147,210 |
| 2 Feb 2004 | INR | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 179.8 | 181.26 | 166.44 | 166.56 | 166.56 | -8.64 (-4.93%) | 116,466 |
| 29 Jan 2004 | INR | 178 | 181 | 171.14 | 175.2 | 175.2 | -3.74 (-2.09%) | 73,284 |
| 28 Jan 2004 | INR | 191.1 | 195 | 178.5 | 178.94 | 178.94 | -8.92 (-4.75%) | 131,458 |
| 27 Jan 2004 | INR | 202.36 | 202.36 | 186 | 187.86 | 187.86 | -5 (-2.59%) | 56,276 |
| 26 Jan 2004 | INR | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 190.1 | 197.9 | 185.64 | 192.86 | 192.86 | -2.54 (-1.30%) | 96,054 |
| 22 Jan 2004 | INR | 207.5 | 207.5 | 195.4 | 195.4 | 195.4 | -10.2 (-4.96%) | 84,160 |
| 21 Jan 2004 | INR | 213 | 214 | 204.7 | 205.6 | 205.6 | -9.84 (-4.57%) | 218,562 |
| 20 Jan 2004 | INR | 217 | 220 | 212.8 | 215.44 | 215.44 | -0.26 (-0.12%) | 256,570 |
