| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | INR | 571 | 578.25 | 567.25 | 569.8 | 569.8 | -3.2 (-0.56%) | 2,351,033 |
| 31 Dec 2003 | INR | 562.25 | 582 | 561.5 | 573 | 573 | +12.05 (+2.15%) | 5,896,618 |
| 30 Dec 2003 | INR | 539.5 | 579.5 | 522.3 | 560.95 | 560.95 | +24.2 (+4.51%) | 7,320,613 |
| 29 Dec 2003 | INR | 532.55 | 538 | 532.55 | 536.75 | 536.75 | +6.65 (+1.25%) | 1,454,999 |
| 26 Dec 2003 | INR | 531 | 534.4 | 517.4 | 530.1 | 530.1 | +1.15 (+0.22%) | 1,886,734 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 528.95 | 528.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 524 | 533 | 521.5 | 528.95 | 528.95 | +5.95 (+1.14%) | 2,442,183 |
| 23 Dec 2003 | INR | 528.75 | 529.75 | 519.7 | 523 | 523 | -3.35 (-0.64%) | 2,311,737 |
| 22 Dec 2003 | INR | 521 | 528 | 518 | 526.35 | 526.35 | +5.95 (+1.14%) | 2,079,636 |
| 19 Dec 2003 | INR | 511.05 | 522.5 | 507.5 | 520.4 | 520.4 | +14.05 (+2.77%) | 5,965,929 |
| 18 Dec 2003 | INR | 505 | 511 | 500.25 | 506.35 | 506.35 | +4.65 (+0.93%) | 3,305,168 |
| 17 Dec 2003 | INR | 505.25 | 507.9 | 500.15 | 501.7 | 501.7 | -2.95 (-0.58%) | 3,271,352 |
| 16 Dec 2003 | INR | 496.75 | 505.85 | 493 | 504.65 | 504.65 | +5.55 (+1.11%) | 4,709,297 |
| 15 Dec 2003 | INR | 499.8 | 502.35 | 493.55 | 499.1 | 499.1 | +8.3 (+1.69%) | 3,212,755 |
| 12 Dec 2003 | INR | 500 | 500 | 487.5 | 490.8 | 490.8 | -1 (-0.20%) | 3,162,949 |
| 11 Dec 2003 | INR | 501.2 | 503.4 | 489.35 | 491.8 | 491.8 | -6.7 (-1.34%) | 3,959,707 |
| 10 Dec 2003 | INR | 486.2 | 502.5 | 486 | 498.5 | 498.5 | +12.6 (+2.59%) | 6,066,096 |
| 9 Dec 2003 | INR | 483.4 | 488.3 | 482 | 485.9 | 485.9 | +5.9 (+1.23%) | 2,240,972 |
| 8 Dec 2003 | INR | 492.5 | 494.2 | 477.15 | 480 | 480 | -12.85 (-2.61%) | 4,060,312 |
| 5 Dec 2003 | INR | 509 | 512 | 490.75 | 492.85 | 492.85 | -15.4 (-3.03%) | 3,664,049 |
| 4 Dec 2003 | INR | 497.1 | 511.35 | 495.6 | 508.25 | 508.25 | +11.95 (+2.41%) | 7,444,383 |
| 3 Dec 2003 | INR | 501.9 | 505.5 | 493 | 496.3 | 496.3 | -5.6 (-1.12%) | 4,288,006 |
| 2 Dec 2003 | INR | 492.95 | 505 | 486.1 | 501.9 | 501.9 | +10.3 (+2.10%) | 3,166,136 |
| 1 Dec 2003 | INR | 490 | 493.9 | 488.05 | 491.6 | 491.6 | +3.7 (+0.76%) | 1,877,668 |
| 28 Nov 2003 | INR | 478.8 | 489.75 | 476 | 487.9 | 487.9 | +12.6 (+2.65%) | 2,643,928 |
| 27 Nov 2003 | INR | 467.8 | 480.8 | 467.7 | 475.3 | 475.3 | +8 (+1.71%) | 3,632,283 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 467.3 | 467.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 459.4 | 468.1 | 457 | 467.3 | 467.3 | +11.9 (+2.61%) | 2,152,354 |
| 24 Nov 2003 | INR | 461.9 | 463.2 | 454 | 455.4 | 455.4 | -5.1 (-1.11%) | 1,494,703 |
| 21 Nov 2003 | INR | 450.9 | 462.1 | 447.2 | 460.5 | 460.5 | +10.6 (+2.36%) | 2,927,017 |
