| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 335 | 335 | 322.4 | 326 | 32.6 | -4 (-1.21%) | 2,834 |
| 27 Jan 2004 | INR | 312 | 342 | 311.25 | 330 | 33 | +4 (+1.23%) | 2,018 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 326 | 32.6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 320 | 330 | 304 | 326 | 32.6 | +6.35 (+1.99%) | 719 |
| 22 Jan 2004 | INR | 322 | 343.85 | 318 | 319.65 | 31.965 | -14.35 (-4.30%) | 904 |
| 21 Jan 2004 | INR | 368 | 368 | 333.5 | 334 | 33.4 | -17 (-4.84%) | 917 |
| 20 Jan 2004 | INR | 360 | 373.9 | 351 | 351 | 35.1 | -11.5 (-3.17%) | 298 |
| 19 Jan 2004 | INR | 342 | 363.9 | 342 | 362.5 | 36.25 | +6.5 (+1.83%) | 259 |
| 16 Jan 2004 | INR | 382.5 | 382.5 | 354 | 356 | 35.6 | -15.5 (-4.17%) | 2,331 |
| 15 Jan 2004 | INR | 375 | 379 | 366.25 | 371.5 | 37.15 | +10.3 (+2.85%) | 1,292 |
| 14 Jan 2004 | INR | 350 | 361.2 | 345 | 361.2 | 36.12 | +17.2 (+5%) | 635 |
| 13 Jan 2004 | INR | 335 | 348 | 335 | 344 | 34.4 | +9.65 (+2.89%) | 785 |
| 12 Jan 2004 | INR | 354 | 355 | 331 | 334.35 | 33.435 | -6.85 (-2.01%) | 1,061 |
| 9 Jan 2004 | INR | 366 | 366 | 336.1 | 341.2 | 34.12 | -7.8 (-2.23%) | 931 |
| 8 Jan 2004 | INR | 337 | 350 | 337 | 349 | 34.9 | +11.7 (+3.47%) | 1,839 |
| 7 Jan 2004 | INR | 367.9 | 367.9 | 337.3 | 337.3 | 33.73 | -17.7 (-4.99%) | 1,182 |
| 6 Jan 2004 | INR | 365 | 366.9 | 352 | 355 | 35.5 | -13.65 (-3.70%) | 600 |
| 5 Jan 2004 | INR | 377 | 381 | 362.05 | 368.65 | 36.865 | -9.35 (-2.47%) | 1,564 |
| 2 Jan 2004 | INR | 372 | 390 | 370 | 378 | 37.8 | -2.1 (-0.55%) | 2,302 |
| 1 Jan 2004 | INR | 360.3 | 391.65 | 360.3 | 380.1 | 38.01 | +4.7 (+1.25%) | 680 |
| 31 Dec 2003 | INR | 388 | 398 | 375 | 375.4 | 37.54 | -19.2 (-4.87%) | 1,663 |
| 30 Dec 2003 | INR | 420 | 435 | 394.3 | 394.6 | 39.46 | -20.4 (-4.92%) | 2,179 |
| 29 Dec 2003 | INR | 411 | 420 | 407.5 | 415 | 41.5 | +2.65 (+0.64%) | 3,623 |
| 26 Dec 2003 | INR | 418 | 435 | 411.5 | 412.35 | 41.235 | -13.05 (-3.07%) | 4,260 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 425.4 | 42.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 417.5 | 429.25 | 389.1 | 425.4 | 42.54 | +16.55 (+4.05%) | 7,189 |
| 23 Dec 2003 | INR | 408.85 | 408.85 | 395.5 | 408.85 | 40.885 | +19.45 (+4.99%) | 3,338 |
| 22 Dec 2003 | INR | 388 | 389.4 | 388 | 389.4 | 38.94 | +18.5 (+4.99%) | 1,123 |
| 19 Dec 2003 | INR | 370.9 | 370.9 | 361.2 | 370.9 | 37.09 | +17.65 (+5.00%) | 1,944 |
| 18 Dec 2003 | INR | 352.9 | 353.25 | 349 | 353.25 | 35.325 | +16.8 (+4.99%) | 1,126 |
