| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2004 | INR | 303 | 304.75 | 294.25 | 295 | 295 | -14.7 (-4.75%) | 5,285 |
| 20 Jan 2004 | INR | 318 | 325.25 | 308 | 309.7 | 309.7 | -2.2 (-0.71%) | 8,280 |
| 19 Jan 2004 | INR | 297.5 | 312.5 | 297.5 | 311.9 | 311.9 | +14.15 (+4.75%) | 4,694 |
| 16 Jan 2004 | INR | 314 | 314 | 297.5 | 297.75 | 297.75 | -12.4 (-4.00%) | 6,391 |
| 15 Jan 2004 | INR | 310 | 317 | 308 | 310.15 | 310.15 | -2.45 (-0.78%) | 2,139 |
| 14 Jan 2004 | INR | 323 | 323 | 312 | 312.6 | 312.6 | +0.3 (+0.10%) | 2,662 |
| 13 Jan 2004 | INR | 312 | 313 | 300 | 312.3 | 312.3 | +1.75 (+0.56%) | 4,431 |
| 12 Jan 2004 | INR | 329.9 | 329.9 | 309 | 310.55 | 310.55 | -10.55 (-3.29%) | 3,793 |
| 9 Jan 2004 | INR | 335 | 335 | 320 | 321.1 | 321.1 | -9.5 (-2.87%) | 5,235 |
| 8 Jan 2004 | INR | 323 | 330.6 | 320 | 330.6 | 330.6 | +15.7 (+4.99%) | 2,163 |
| 7 Jan 2004 | INR | 316 | 318.5 | 306 | 314.9 | 314.9 | -3.25 (-1.02%) | 3,083 |
| 6 Jan 2004 | INR | 339 | 339 | 316.65 | 318.15 | 318.15 | -15.15 (-4.55%) | 6,827 |
| 5 Jan 2004 | INR | 330 | 355.95 | 330 | 333.3 | 333.3 | -11 (-3.19%) | 5,357 |
| 2 Jan 2004 | INR | 341 | 353 | 337.1 | 344.3 | 344.3 | +2.2 (+0.64%) | 8,306 |
| 1 Jan 2004 | INR | 353 | 363 | 342.1 | 342.1 | 342.1 | -18 (-5.00%) | 6,296 |
| 31 Dec 2003 | INR | 357 | 371.85 | 357 | 360.1 | 360.1 | +5.95 (+1.68%) | 8,895 |
| 30 Dec 2003 | INR | 390 | 394.9 | 351 | 354.15 | 354.15 | -22.85 (-6.06%) | 15,590 |
| 29 Dec 2003 | INR | 359 | 377 | 355 | 377 | 377 | +34.25 (+9.99%) | 9,733 |
| 26 Dec 2003 | INR | 315 | 342.75 | 315 | 342.75 | 342.75 | +31.15 (+10.00%) | 5,761 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 311.6 | 311.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 306.9 | 315 | 305.6 | 311.6 | 311.6 | +5.3 (+1.73%) | 3,452 |
| 23 Dec 2003 | INR | 293.95 | 314.45 | 291.55 | 306.3 | 306.3 | +17.7 (+6.13%) | 13,020 |
| 22 Dec 2003 | INR | 280 | 292 | 274.1 | 288.6 | 288.6 | +16 (+5.87%) | 8,781 |
| 19 Dec 2003 | INR | 262.5 | 279 | 262.5 | 272.6 | 272.6 | +0.6 (+0.22%) | 3,390 |
| 18 Dec 2003 | INR | 268 | 273.95 | 265 | 272 | 272 | +7.25 (+2.74%) | 3,755 |
| 17 Dec 2003 | INR | 247.1 | 265 | 247.1 | 264.75 | 264.75 | +6.75 (+2.62%) | 5,363 |
| 16 Dec 2003 | INR | 256.25 | 263.7 | 253.25 | 258 | 258 | +2.8 (+1.10%) | 3,735 |
| 15 Dec 2003 | INR | 260 | 260 | 252.55 | 255.2 | 255.2 | -5.35 (-2.05%) | 2,061 |
| 12 Dec 2003 | INR | 263 | 263 | 247.7 | 260.55 | 260.55 | +8.65 (+3.43%) | 6,041 |
| 11 Dec 2003 | INR | 254 | 267.5 | 251 | 251.9 | 251.9 | -0.1 (-0.04%) | 6,752 |
