| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 368.9 | 372.5 | 360 | 361.5 | 361.5 | -5.65 (-1.54%) | 18,303 |
| 28 Jan 2004 | INR | 380 | 387 | 363.05 | 367.15 | 367.15 | -11.15 (-2.95%) | 37,166 |
| 27 Jan 2004 | INR | 385 | 393 | 373 | 378.3 | 378.3 | +5.65 (+1.52%) | 34,962 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 372.65 | 372.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 358 | 374.2 | 355.5 | 372.65 | 372.65 | +13.7 (+3.82%) | 16,461 |
| 22 Jan 2004 | INR | 380 | 380 | 352.6 | 358.95 | 358.95 | -13.85 (-3.72%) | 37,033 |
| 21 Jan 2004 | INR | 371 | 389 | 365.05 | 372.8 | 372.8 | -5.2 (-1.38%) | 56,137 |
| 20 Jan 2004 | INR | 387.05 | 391.5 | 376.1 | 378 | 378 | -7.35 (-1.91%) | 20,554 |
| 19 Jan 2004 | INR | 384 | 389.9 | 372.8 | 385.35 | 385.35 | +2.45 (+0.64%) | 43,284 |
| 16 Jan 2004 | INR | 395 | 396.85 | 379 | 382.9 | 382.9 | -9.7 (-2.47%) | 44,575 |
| 15 Jan 2004 | INR | 404 | 408 | 387 | 392.6 | 392.6 | -10.35 (-2.57%) | 51,486 |
| 14 Jan 2004 | INR | 414 | 414 | 400.05 | 402.95 | 402.95 | -5.35 (-1.31%) | 20,497 |
| 13 Jan 2004 | INR | 400 | 410 | 392.5 | 408.3 | 408.3 | +14.1 (+3.58%) | 27,833 |
| 12 Jan 2004 | INR | 408 | 421 | 349 | 394.2 | 394.2 | -20.95 (-5.05%) | 38,091 |
| 9 Jan 2004 | INR | 433.9 | 437 | 414 | 415.15 | 415.15 | -6.5 (-1.54%) | 33,056 |
| 8 Jan 2004 | INR | 419.05 | 425.5 | 419.05 | 421.65 | 421.65 | +6.6 (+1.59%) | 19,403 |
| 7 Jan 2004 | INR | 415.15 | 420 | 407 | 415.05 | 415.05 | -2.2 (-0.53%) | 34,973 |
| 6 Jan 2004 | INR | 430 | 433 | 414 | 417.25 | 417.25 | -6.9 (-1.63%) | 32,986 |
| 5 Jan 2004 | INR | 440 | 440 | 422 | 424.15 | 424.15 | -10.65 (-2.45%) | 32,838 |
| 2 Jan 2004 | INR | 436 | 440 | 430.05 | 434.8 | 434.8 | +4.15 (+0.96%) | 41,171 |
| 1 Jan 2004 | INR | 432 | 435 | 426 | 430.65 | 430.65 | +4.8 (+1.13%) | 25,104 |
| 31 Dec 2003 | INR | 432.5 | 439 | 422 | 425.85 | 425.85 | -4.1 (-0.95%) | 30,695 |
| 30 Dec 2003 | INR | 460 | 463 | 427.55 | 429.95 | 429.95 | -19.1 (-4.25%) | 62,796 |
| 29 Dec 2003 | INR | 444.5 | 450 | 432 | 449.05 | 449.05 | +17.55 (+4.07%) | 53,008 |
| 26 Dec 2003 | INR | 443 | 443.8 | 428.5 | 431.5 | 431.5 | -5.75 (-1.32%) | 32,674 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 437.25 | 437.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 416.8 | 446.2 | 412.1 | 437.25 | 437.25 | +27.65 (+6.75%) | 76,814 |
| 23 Dec 2003 | INR | 429.8 | 429.8 | 407 | 409.6 | 409.6 | -12.75 (-3.02%) | 49,486 |
| 22 Dec 2003 | INR | 440 | 444 | 418.6 | 422.35 | 422.35 | -13.8 (-3.16%) | 67,443 |
| 19 Dec 2003 | INR | 417 | 439 | 417 | 436.15 | 436.15 | +23.4 (+5.67%) | 166,662 |
