| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | INR | 870.1 | 890 | 856 | 861 | 86.1 | -9.6 (-1.10%) | 33,460 |
| 14 Jan 2004 | INR | 875 | 879.9 | 861 | 870.6 | 87.06 | +6 (+0.69%) | 529,100 |
| 13 Jan 2004 | INR | 891 | 891 | 840 | 864.6 | 86.46 | -10.65 (-1.22%) | 133,780 |
| 12 Jan 2004 | INR | 796 | 879 | 796 | 875.25 | 87.525 | +35.8 (+4.26%) | 111,350 |
| 9 Jan 2004 | INR | 824.1 | 860 | 824.1 | 839.45 | 83.945 | +1.65 (+0.20%) | 587,730 |
| 8 Jan 2004 | INR | 849.95 | 854.9 | 811.5 | 837.8 | 83.78 | +7.8 (+0.94%) | 23,530 |
| 7 Jan 2004 | INR | 815 | 830 | 810 | 830 | 83 | +11.15 (+1.36%) | 34,960 |
| 6 Jan 2004 | INR | 851 | 878 | 800 | 818.85 | 81.885 | -16.1 (-1.93%) | 93,420 |
| 5 Jan 2004 | INR | 837 | 850 | 811.5 | 834.95 | 83.495 | +1.85 (+0.22%) | 99,170 |
| 2 Jan 2004 | INR | 850 | 854 | 830 | 833.1 | 83.31 | +14.65 (+1.79%) | 149,400 |
| 1 Jan 2004 | INR | 836 | 857.7 | 784 | 818.45 | 81.845 | -8.25 (-1.00%) | 30,790 |
| 31 Dec 2003 | INR | 812 | 858 | 811 | 826.7 | 82.67 | +6.3 (+0.77%) | 53,360 |
| 30 Dec 2003 | INR | 870 | 880 | 810 | 820.4 | 82.04 | -38.75 (-4.51%) | 54,960 |
| 29 Dec 2003 | INR | 819 | 873 | 819 | 859.15 | 85.915 | +51.15 (+6.33%) | 111,900 |
| 26 Dec 2003 | INR | 790 | 812 | 790 | 808 | 80.8 | +31.95 (+4.12%) | 113,290 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 776.05 | 77.605 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 760 | 794.95 | 757 | 776.05 | 77.605 | +4.1 (+0.53%) | 9,400 |
| 23 Dec 2003 | INR | 790 | 791 | 765 | 771.95 | 77.195 | -5.5 (-0.71%) | 35,000 |
| 22 Dec 2003 | INR | 785 | 798 | 770 | 777.45 | 77.745 | -3.85 (-0.49%) | 152,550 |
| 19 Dec 2003 | INR | 780 | 786 | 775 | 781.3 | 78.13 | -4.2 (-0.53%) | 39,390 |
| 18 Dec 2003 | INR | 752 | 790 | 741 | 785.5 | 78.55 | +43.45 (+5.86%) | 101,190 |
| 17 Dec 2003 | INR | 741 | 750 | 740 | 742.05 | 74.205 | +5.25 (+0.71%) | 21,570 |
| 16 Dec 2003 | INR | 735 | 745 | 729 | 736.8 | 73.68 | +9.35 (+1.29%) | 51,150 |
| 15 Dec 2003 | INR | 745 | 745 | 725 | 727.45 | 72.745 | +5.3 (+0.73%) | 52,320 |
| 12 Dec 2003 | INR | 717 | 725 | 713.5 | 722.15 | 72.215 | +2.4 (+0.33%) | 31,540 |
| 11 Dec 2003 | INR | 728.5 | 728.5 | 712 | 719.75 | 71.975 | -12.95 (-1.77%) | 15,170 |
| 10 Dec 2003 | INR | 715 | 736.95 | 710 | 732.7 | 73.27 | +19 (+2.66%) | 47,850 |
| 9 Dec 2003 | INR | 704 | 715 | 700 | 713.7 | 71.37 | +13.1 (+1.87%) | 25,910 |
| 8 Dec 2003 | INR | 716 | 716 | 696 | 700.6 | 70.06 | -21.35 (-2.96%) | 16,870 |
| 5 Dec 2003 | INR | 724 | 735 | 715 | 721.95 | 72.195 | +11.1 (+1.56%) | 169,040 |
