| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | INR | 230 | 243.75 | 220.55 | 243.75 | 243.75 | +11.6 (+5.00%) | 2,867 |
| 22 Jan 2004 | INR | 235 | 239.5 | 232.15 | 232.15 | 232.15 | -12.2 (-4.99%) | 1,255 |
| 21 Jan 2004 | INR | 255 | 255 | 244.35 | 244.35 | 244.35 | -12.85 (-5.00%) | 2,520 |
| 20 Jan 2004 | INR | 265.25 | 273 | 252 | 257.2 | 257.2 | -7.8 (-2.94%) | 2,971 |
| 19 Jan 2004 | INR | 260 | 265 | 256.55 | 265 | 265 | -5 (-1.85%) | 1,364 |
| 16 Jan 2004 | INR | 275 | 284 | 266.5 | 270 | 270 | -10.05 (-3.59%) | 2,945 |
| 15 Jan 2004 | INR | 285 | 287 | 278.25 | 280.05 | 280.05 | -8.5 (-2.95%) | 2,127 |
| 14 Jan 2004 | INR | 285 | 293.5 | 282 | 288.55 | 288.55 | +3.95 (+1.39%) | 6,546 |
| 13 Jan 2004 | INR | 273.9 | 286 | 270.25 | 284.6 | 284.6 | +6.35 (+2.28%) | 5,379 |
| 12 Jan 2004 | INR | 282.75 | 282.75 | 261.1 | 278.25 | 278.25 | +8.95 (+3.32%) | 6,410 |
| 9 Jan 2004 | INR | 269.3 | 269.3 | 269.3 | 269.3 | 269.3 | +12.8 (+4.99%) | 1,164 |
| 8 Jan 2004 | INR | 252 | 256.5 | 251 | 256.5 | 256.5 | +12.2 (+4.99%) | 530 |
| 7 Jan 2004 | INR | 252 | 252 | 243.5 | 244.3 | 244.3 | -6.95 (-2.77%) | 3,410 |
| 6 Jan 2004 | INR | 259.9 | 259.9 | 251 | 251.25 | 251.25 | -5.6 (-2.18%) | 4,363 |
| 5 Jan 2004 | INR | 264.9 | 264.9 | 252.6 | 256.85 | 256.85 | -6.65 (-2.52%) | 11,103 |
| 2 Jan 2004 | INR | 265 | 274.9 | 262 | 263.5 | 263.5 | -9.05 (-3.32%) | 8,011 |
| 1 Jan 2004 | INR | 265 | 279.45 | 265 | 272.55 | 272.55 | +3.55 (+1.32%) | 3,500 |
| 31 Dec 2003 | INR | 276.8 | 280 | 265.25 | 269 | 269 | -8.7 (-3.13%) | 2,218 |
| 30 Dec 2003 | INR | 286.75 | 286.75 | 272.05 | 277.7 | 277.7 | +4.6 (+1.68%) | 5,532 |
| 29 Dec 2003 | INR | 260 | 273.1 | 259.9 | 273.1 | 273.1 | +13 (+5.00%) | 4,306 |
| 26 Dec 2003 | INR | 268 | 268 | 258.2 | 260.1 | 260.1 | -0.15 (-0.06%) | 2,065 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 260.25 | 260.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 264.55 | 269.75 | 260 | 260.25 | 260.25 | -2.75 (-1.05%) | 2,819 |
| 23 Dec 2003 | INR | 262.25 | 270 | 261 | 263 | 263 | +1.9 (+0.73%) | 3,537 |
| 22 Dec 2003 | INR | 262.95 | 262.95 | 256.25 | 261.1 | 261.1 | -1.55 (-0.59%) | 2,751 |
| 19 Dec 2003 | INR | 260.25 | 262.7 | 260.15 | 262.65 | 262.65 | -0.45 (-0.17%) | 2,737 |
| 18 Dec 2003 | INR | 261 | 263.75 | 261 | 263.1 | 263.1 | +2.3 (+0.88%) | 1,465 |
| 17 Dec 2003 | INR | 266.65 | 270.85 | 260 | 260.8 | 260.8 | -10.25 (-3.78%) | 1,260 |
| 16 Dec 2003 | INR | 271 | 274.95 | 264 | 271.05 | 271.05 | +0.35 (+0.13%) | 764 |
| 15 Dec 2003 | INR | 279.9 | 279.9 | 269.25 | 270.7 | 270.7 | -0.8 (-0.29%) | 581 |
