| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 505 | 505 | 497 | 499.65 | 499.65 | -4.3 (-0.85%) | 5,718 |
| 28 Jan 2004 | INR | 520 | 520 | 497 | 503.95 | 503.95 | -11.5 (-2.23%) | 8,150 |
| 27 Jan 2004 | INR | 519 | 519 | 506 | 515.45 | 515.45 | +16.3 (+3.27%) | 7,743 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 499.15 | 499.15 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 467 | 502.7 | 466.1 | 499.15 | 499.15 | +25.15 (+5.31%) | 15,003 |
| 22 Jan 2004 | INR | 500 | 519 | 471.25 | 474 | 474 | -27.85 (-5.55%) | 19,817 |
| 21 Jan 2004 | INR | 534.1 | 539.65 | 500 | 501.85 | 501.85 | -38.2 (-7.07%) | 24,347 |
| 20 Jan 2004 | INR | 540 | 544 | 534.9 | 540.05 | 540.05 | 0.0 (0.0%) | 241,961 |
| 19 Jan 2004 | INR | 540.1 | 543.8 | 534.1 | 540.05 | 540.05 | -1.55 (-0.29%) | 41,973 |
| 16 Jan 2004 | INR | 530 | 543 | 528.1 | 541.6 | 541.6 | +0.7 (+0.13%) | 23,670 |
| 15 Jan 2004 | INR | 545 | 545 | 538 | 540.9 | 540.9 | +1.95 (+0.36%) | 11,807 |
| 14 Jan 2004 | INR | 551 | 551 | 536.15 | 538.95 | 538.95 | -1.5 (-0.28%) | 10,227 |
| 13 Jan 2004 | INR | 545 | 550 | 531 | 540.45 | 540.45 | +1.15 (+0.21%) | 13,488 |
| 12 Jan 2004 | INR | 540 | 548 | 537 | 539.3 | 539.3 | -0.1 (-0.02%) | 15,938 |
| 9 Jan 2004 | INR | 552 | 565 | 525.1 | 539.4 | 539.4 | -9.05 (-1.65%) | 25,918 |
| 8 Jan 2004 | INR | 549 | 553.95 | 546 | 548.45 | 548.45 | +4.9 (+0.90%) | 38,783 |
| 7 Jan 2004 | INR | 550 | 551 | 541 | 543.55 | 543.55 | -8.8 (-1.59%) | 35,502 |
| 6 Jan 2004 | INR | 561 | 563 | 548 | 552.35 | 552.35 | -2.8 (-0.50%) | 38,068 |
| 5 Jan 2004 | INR | 559 | 563.9 | 551 | 555.15 | 555.15 | +3.2 (+0.58%) | 20,141 |
| 2 Jan 2004 | INR | 562 | 566 | 546 | 551.95 | 551.95 | -7.15 (-1.28%) | 42,861 |
| 1 Jan 2004 | INR | 539 | 561.9 | 539 | 559.1 | 559.1 | +22.7 (+4.23%) | 29,470 |
| 31 Dec 2003 | INR | 560.85 | 560.9 | 533.1 | 536.4 | 536.4 | -13.6 (-2.47%) | 25,731 |
| 30 Dec 2003 | INR | 579.7 | 579.75 | 548 | 550 | 550 | -20.35 (-3.57%) | 83,760 |
| 29 Dec 2003 | INR | 558 | 574 | 555 | 570.35 | 570.35 | +13.4 (+2.41%) | 25,961 |
| 26 Dec 2003 | INR | 560 | 568.95 | 525 | 556.95 | 556.95 | -6.5 (-1.15%) | 18,187 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 563.45 | 563.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 576 | 580 | 561 | 563.45 | 563.45 | -8.9 (-1.55%) | 23,302 |
| 23 Dec 2003 | INR | 580 | 592 | 568.1 | 572.35 | 572.35 | -3.6 (-0.63%) | 22,418 |
| 22 Dec 2003 | INR | 590 | 596 | 573.2 | 575.95 | 575.95 | +2.2 (+0.38%) | 27,086 |
| 19 Dec 2003 | INR | 574.95 | 585 | 570 | 573.75 | 573.75 | +1.55 (+0.27%) | 37,821 |
