| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | INR | 685 | 693.9 | 680 | 681.15 | 136.23 | -3.7 (-0.54%) | 109,635 |
| 23 Feb 2004 | INR | 690 | 710.8 | 680 | 684.85 | 136.97 | +3.4 (+0.50%) | 115,375 |
| 20 Feb 2004 | INR | 680 | 688.8 | 673.1 | 681.45 | 136.29 | +3.5 (+0.52%) | 78,035 |
| 19 Feb 2004 | INR | 713 | 713 | 673.05 | 677.95 | 135.59 | -32.1 (-4.52%) | 184,475 |
| 18 Feb 2004 | INR | 661.5 | 724 | 661.5 | 710.05 | 142.01 | +18 (+2.60%) | 368,175 |
| 17 Feb 2004 | INR | 650 | 699 | 650 | 692.05 | 138.41 | +40.3 (+6.18%) | 297,605 |
| 16 Feb 2004 | INR | 643.25 | 655 | 637.05 | 651.75 | 130.35 | +12.6 (+1.97%) | 108,080 |
| 13 Feb 2004 | INR | 632.65 | 641 | 631 | 639.15 | 127.83 | +6.5 (+1.03%) | 72,875 |
| 12 Feb 2004 | INR | 636 | 645 | 626 | 632.65 | 126.53 | -5.45 (-0.85%) | 18,595 |
| 11 Feb 2004 | INR | 637 | 638.5 | 630 | 638.1 | 127.62 | +12.95 (+2.07%) | 36,555 |
| 10 Feb 2004 | INR | 640 | 645 | 624 | 625.15 | 125.03 | -12.5 (-1.96%) | 58,105 |
| 9 Feb 2004 | INR | 645 | 645 | 634 | 637.65 | 127.53 | +12.15 (+1.94%) | 64,695 |
| 6 Feb 2004 | INR | 636 | 637.4 | 616 | 625.5 | 125.1 | -11.5 (-1.81%) | 40,545 |
| 5 Feb 2004 | INR | 640 | 654 | 634.9 | 637 | 127.4 | +1.8 (+0.28%) | 165,535 |
| 4 Feb 2004 | INR | 644 | 652 | 622.2 | 635.2 | 127.04 | -5.75 (-0.90%) | 165,465 |
| 3 Feb 2004 | INR | 610 | 643 | 604.95 | 640.95 | 128.19 | +26.5 (+4.31%) | 284,065 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 614.45 | 122.89 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 640 | 640 | 597 | 614.45 | 122.89 | -12.9 (-2.06%) | 166,685 |
| 29 Jan 2004 | INR | 630 | 631 | 616 | 627.35 | 125.47 | +9.75 (+1.58%) | 100,295 |
| 28 Jan 2004 | INR | 620 | 630 | 613.25 | 617.6 | 123.52 | -3.15 (-0.51%) | 124,105 |
| 27 Jan 2004 | INR | 612 | 634.8 | 609.1 | 620.75 | 124.15 | +18.65 (+3.10%) | 50,385 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 602.1 | 120.42 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 595 | 605.6 | 595 | 602.1 | 120.42 | +9.35 (+1.58%) | 63,160 |
| 22 Jan 2004 | INR | 600 | 605 | 588 | 592.75 | 118.55 | -1.2 (-0.20%) | 92,650 |
| 21 Jan 2004 | INR | 595.25 | 609 | 586 | 593.95 | 118.79 | +1.7 (+0.29%) | 131,985 |
| 20 Jan 2004 | INR | 611 | 611 | 588 | 592.25 | 118.45 | -12.5 (-2.07%) | 132,680 |
| 19 Jan 2004 | INR | 608.5 | 611 | 586.05 | 604.75 | 120.95 | -2 (-0.33%) | 48,100 |
| 16 Jan 2004 | INR | 619.1 | 620 | 600.65 | 606.75 | 121.35 | -19.25 (-3.08%) | 62,845 |
| 15 Jan 2004 | INR | 620 | 630 | 615.9 | 626 | 125.2 | +8.35 (+1.35%) | 86,030 |
| 14 Jan 2004 | INR | 629 | 630 | 600 | 617.65 | 123.53 | +1.1 (+0.18%) | 105,985 |
