| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 310 | 310 | 285 | 287.75 | 287.75 | -20.25 (-6.57%) | 540 |
| 27 Jan 2004 | INR | 319 | 319.8 | 301.1 | 308 | 308 | +13 (+4.41%) | 552 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 295 | 295 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 289.65 | 295 | 289.65 | 295 | 295 | +16.7 (+6.00%) | 140 |
| 22 Jan 2004 | INR | 295 | 295 | 275 | 278.3 | 278.3 | -13 (-4.46%) | 775 |
| 21 Jan 2004 | INR | 327.35 | 327.35 | 291.3 | 291.3 | 291.3 | -8.7 (-2.90%) | 380 |
| 20 Jan 2004 | INR | 291.05 | 311.95 | 291.05 | 300 | 300 | -4 (-1.32%) | 210 |
| 19 Jan 2004 | INR | 300 | 304 | 291.1 | 304 | 304 | +4 (+1.33%) | 1,220 |
| 16 Jan 2004 | INR | 300 | 308.15 | 300 | 300 | 300 | -7.65 (-2.49%) | 749 |
| 15 Jan 2004 | INR | 308 | 312 | 305.85 | 307.65 | 307.65 | -4.35 (-1.39%) | 750 |
| 14 Jan 2004 | INR | 313 | 314 | 312 | 312 | 312 | +1.8 (+0.58%) | 175 |
| 13 Jan 2004 | INR | 305.8 | 313 | 305 | 310.2 | 310.2 | +0.2 (+0.06%) | 484 |
| 12 Jan 2004 | INR | 319 | 319 | 310 | 310 | 310 | -1 (-0.32%) | 75 |
| 9 Jan 2004 | INR | 310.05 | 315 | 306.2 | 311 | 311 | -5 (-1.58%) | 555 |
| 8 Jan 2004 | INR | 320 | 330 | 316 | 316 | 316 | -4 (-1.25%) | 294 |
| 7 Jan 2004 | INR | 320 | 320 | 312.25 | 320 | 320 | -7.05 (-2.16%) | 314 |
| 6 Jan 2004 | INR | 335 | 336 | 327 | 327.05 | 327.05 | -6.95 (-2.08%) | 310 |
| 5 Jan 2004 | INR | 331 | 340 | 331 | 334 | 334 | +1.1 (+0.33%) | 431 |
| 2 Jan 2004 | INR | 326.8 | 339.95 | 326.8 | 332.9 | 332.9 | -3 (-0.89%) | 425 |
| 1 Jan 2004 | INR | 327.25 | 339.85 | 323 | 335.9 | 335.9 | +7.9 (+2.41%) | 171 |
| 31 Dec 2003 | INR | 339.95 | 340 | 325.35 | 328 | 328 | -0.8 (-0.24%) | 7,933 |
| 30 Dec 2003 | INR | 342.05 | 350 | 327 | 328.8 | 328.8 | -32.2 (-8.92%) | 928 |
| 29 Dec 2003 | INR | 359.9 | 372 | 359.9 | 361 | 361 | +8.5 (+2.41%) | 1,199 |
| 26 Dec 2003 | INR | 351.25 | 367 | 351 | 352.5 | 352.5 | +1.5 (+0.43%) | 1,236 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 351 | 351 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 334.4 | 351 | 334.4 | 351 | 351 | -0.2 (-0.06%) | 151 |
| 23 Dec 2003 | INR | 368.75 | 368.75 | 351 | 351.2 | 351.2 | +0.2 (+0.06%) | 888 |
| 22 Dec 2003 | INR | 349.9 | 351.05 | 349.9 | 351 | 351 | +14.85 (+4.42%) | 790 |
| 19 Dec 2003 | INR | 334.05 | 350.05 | 334.05 | 336.15 | 336.15 | +3.9 (+1.17%) | 1,120 |
| 18 Dec 2003 | INR | 335 | 348 | 332.25 | 332.25 | 332.25 | -6.8 (-2.01%) | 873 |
