| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | INR | 218 | 220.5 | 217.9 | 220.5 | 22.05 | +10.5 (+5%) | 1,510 |
| 14 Jan 2004 | INR | 211 | 211 | 210 | 210 | 21 | -1.8 (-0.85%) | 2,250 |
| 13 Jan 2004 | INR | 212.4 | 217 | 210 | 211.8 | 21.18 | -1.8 (-0.84%) | 7,550 |
| 12 Jan 2004 | INR | 213.55 | 213.6 | 210 | 213.6 | 21.36 | +10.1 (+4.96%) | 2,600 |
| 9 Jan 2004 | INR | 203.5 | 203.5 | 203.5 | 203.5 | 20.35 | +8.5 (+4.36%) | 500 |
| 8 Jan 2004 | INR | 195 | 195 | 195 | 195 | 19.5 | -5 (-2.50%) | 510 |
| 7 Jan 2004 | INR | 192 | 200 | 181.5 | 200 | 20 | +9 (+4.71%) | 12,810 |
| 6 Jan 2004 | INR | 191 | 191 | 191 | 191 | 19.1 | -7.05 (-3.56%) | 250 |
| 5 Jan 2004 | INR | 202.5 | 202.5 | 198.05 | 198.05 | 19.805 | -10.4 (-4.99%) | 3,350 |
| 2 Jan 2004 | INR | 223.05 | 225 | 208.4 | 208.45 | 20.845 | -10.9 (-4.97%) | 2,580 |
| 1 Jan 2004 | INR | 230 | 237.7 | 218 | 219.35 | 21.935 | -7.05 (-3.11%) | 2,920 |
| 31 Dec 2003 | INR | 226.95 | 233.5 | 224.5 | 226.4 | 22.64 | +4 (+1.80%) | 1,350 |
| 30 Dec 2003 | INR | 206.2 | 222.4 | 206.2 | 222.4 | 22.24 | +5.4 (+2.49%) | 2,600 |
| 29 Dec 2003 | INR | 209 | 217 | 209 | 217 | 21.7 | +8 (+3.83%) | 2,250 |
| 26 Dec 2003 | INR | 214 | 214 | 208 | 209 | 20.9 | -9 (-4.13%) | 2,000 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 218 | 21.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 219 | 222 | 218 | 218 | 21.8 | +5.2 (+2.44%) | 7,960 |
| 23 Dec 2003 | INR | 214.4 | 214.4 | 201 | 212.8 | 21.28 | +8.6 (+4.21%) | 4,940 |
| 22 Dec 2003 | INR | 202.2 | 204.2 | 202.2 | 204.2 | 20.42 | +9.7 (+4.99%) | 4,500 |
| 19 Dec 2003 | INR | 195 | 195 | 194.5 | 194.5 | 19.45 | +2.35 (+1.22%) | 1,000 |
| 18 Dec 2003 | INR | 182 | 192.15 | 182 | 192.15 | 19.215 | +9.15 (+5%) | 18,550 |
| 17 Dec 2003 | INR | 175.5 | 183 | 175.5 | 183 | 18.3 | +0.05 (+0.03%) | 2,250 |
| 16 Dec 2003 | INR | 182.95 | 182.95 | 182.95 | 182.95 | 18.295 | +8.7 (+4.99%) | 500 |
| 15 Dec 2003 | INR | 177 | 177 | 174.25 | 174.25 | 17.425 | -5.75 (-3.19%) | 2,000 |
| 12 Dec 2003 | INR | 180 | 180.55 | 179.6 | 180 | 18 | -9 (-4.76%) | 8,140 |
| 11 Dec 2003 | INR | 189 | 189 | 189 | 189 | 18.9 | +9 (+5%) | 1,000 |
| 10 Dec 2003 | INR | 189 | 189 | 180 | 180 | 18 | 0.0 (0.0%) | 2,210 |
| 9 Dec 2003 | INR | 187.9 | 187.9 | 180 | 180 | 18 | 0.0 (0.0%) | 1,000 |
| 8 Dec 2003 | INR | 0 | 0 | 0 | 180 | 18 | 0.0 (0.0%) | 0 |
| 5 Dec 2003 | INR | 0 | 0 | 0 | 180 | 18 | 0.0 (0.0%) | 0 |
