| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | INR | 658 | 690.9 | 658 | 675.6 | 135.12 | +20.45 (+3.12%) | 103,165 |
| 5 Apr 2004 | INR | 665 | 665 | 650 | 655.15 | 131.03 | -4.65 (-0.70%) | 36,880 |
| 2 Apr 2004 | INR | 675.1 | 675.1 | 648 | 659.8 | 131.96 | -21.55 (-3.16%) | 45,420 |
| 1 Apr 2004 | INR | 653 | 689 | 640 | 681.35 | 136.27 | +31.45 (+4.84%) | 233,690 |
| 31 Mar 2004 | INR | 646 | 656 | 640 | 649.9 | 129.98 | -2.4 (-0.37%) | 346,640 |
| 30 Mar 2004 | INR | 670.7 | 670.7 | 642 | 652.3 | 130.46 | +11.65 (+1.82%) | 19,760 |
| 29 Mar 2004 | INR | 635 | 647.5 | 630 | 640.65 | 128.13 | +9.45 (+1.50%) | 10,600 |
| 26 Mar 2004 | INR | 644 | 644 | 627.05 | 631.2 | 126.24 | -5.05 (-0.79%) | 27,310 |
| 25 Mar 2004 | INR | 628.5 | 640.95 | 628.5 | 636.25 | 127.25 | +10.2 (+1.63%) | 25,980 |
| 24 Mar 2004 | INR | 621 | 634 | 615.1 | 626.05 | 125.21 | +4.05 (+0.65%) | 208,160 |
| 23 Mar 2004 | INR | 622 | 627 | 592 | 622 | 124.4 | +10.6 (+1.73%) | 41,370 |
| 22 Mar 2004 | INR | 610 | 619 | 605 | 611.4 | 122.28 | +3.5 (+0.58%) | 58,355 |
| 19 Mar 2004 | INR | 623.95 | 623.95 | 590 | 607.9 | 121.58 | -8.7 (-1.41%) | 74,605 |
| 18 Mar 2004 | INR | 622 | 623.95 | 613 | 616.6 | 123.32 | -2.7 (-0.44%) | 30,265 |
| 17 Mar 2004 | INR | 625 | 628.3 | 612 | 619.3 | 123.86 | -1.4 (-0.23%) | 102,550 |
| 16 Mar 2004 | INR | 652 | 652 | 605 | 620.7 | 124.14 | -33 (-5.05%) | 236,945 |
| 15 Mar 2004 | INR | 662.1 | 669 | 651 | 653.7 | 130.74 | -26.2 (-3.85%) | 40,080 |
| 12 Mar 2004 | INR | 685 | 688 | 664 | 679.9 | 135.98 | -6.3 (-0.92%) | 43,375 |
| 11 Mar 2004 | INR | 685 | 689.85 | 683 | 686.2 | 137.24 | -1 (-0.15%) | 112,440 |
| 10 Mar 2004 | INR | 685 | 698.85 | 685 | 687.2 | 137.44 | -3.35 (-0.49%) | 42,450 |
| 9 Mar 2004 | INR | 699.95 | 703 | 685 | 690.55 | 138.11 | -0.2 (-0.03%) | 82,515 |
| 8 Mar 2004 | INR | 697 | 697.45 | 685 | 690.75 | 138.15 | +4.2 (+0.61%) | 37,360 |
| 5 Mar 2004 | INR | 690 | 698.75 | 684 | 686.55 | 137.31 | +2.05 (+0.30%) | 57,865 |
| 4 Mar 2004 | INR | 659 | 689.85 | 659 | 684.5 | 136.9 | +31.3 (+4.79%) | 97,000 |
| 3 Mar 2004 | INR | 668 | 668.8 | 645 | 653.2 | 130.64 | -11.85 (-1.78%) | 95,440 |
| 2 Mar 2004 | INR | 0 | 0 | 0 | 665.05 | 133.01 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | INR | 645 | 669 | 645 | 665.05 | 133.01 | +17.2 (+2.65%) | 85,560 |
| 27 Feb 2004 | INR | 649 | 662.5 | 635 | 647.85 | 129.57 | -0.1 (-0.02%) | 759,900 |
| 26 Feb 2004 | INR | 669 | 677 | 635 | 647.95 | 129.59 | -5.7 (-0.87%) | 41,985 |
| 25 Feb 2004 | INR | 681.25 | 687 | 650 | 653.65 | 130.73 | -27.5 (-4.04%) | 49,105 |
