| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 226 | 235.95 | 226 | 226.3 | 226.3 | -5.2 (-2.25%) | 4,438 |
| 28 Jan 2004 | INR | 239.8 | 239.8 | 230 | 231.5 | 231.5 | +2.3 (+1.00%) | 10,106 |
| 27 Jan 2004 | INR | 250 | 250 | 220.4 | 229.2 | 229.2 | -15.65 (-6.39%) | 43,182 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 244.85 | 244.85 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 225.5 | 245.75 | 225.5 | 244.85 | 244.85 | +16.75 (+7.34%) | 7,172 |
| 22 Jan 2004 | INR | 245 | 245 | 225 | 228.1 | 228.1 | -15.7 (-6.44%) | 4,263 |
| 21 Jan 2004 | INR | 261 | 261 | 243.1 | 243.8 | 243.8 | -18.15 (-6.93%) | 5,138 |
| 20 Jan 2004 | INR | 279.85 | 279.85 | 261.1 | 261.95 | 261.95 | -2.25 (-0.85%) | 6,150 |
| 19 Jan 2004 | INR | 263 | 267 | 261 | 264.2 | 264.2 | +0.5 (+0.19%) | 1,750 |
| 16 Jan 2004 | INR | 270.15 | 275 | 261.2 | 263.7 | 263.7 | -6.3 (-2.33%) | 5,615 |
| 15 Jan 2004 | INR | 280 | 280 | 265.1 | 270 | 270 | -5.65 (-2.05%) | 4,220 |
| 14 Jan 2004 | INR | 275 | 278.7 | 272 | 275.65 | 275.65 | +1.4 (+0.51%) | 4,642 |
| 13 Jan 2004 | INR | 280 | 280 | 270 | 274.25 | 274.25 | -5.75 (-2.05%) | 3,228 |
| 12 Jan 2004 | INR | 294 | 294 | 276 | 280 | 280 | -11.75 (-4.03%) | 7,113 |
| 9 Jan 2004 | INR | 305 | 305 | 290.1 | 291.75 | 291.75 | -6.6 (-2.21%) | 5,817 |
| 8 Jan 2004 | INR | 298 | 304.5 | 297.05 | 298.35 | 298.35 | +5.25 (+1.79%) | 6,155 |
| 7 Jan 2004 | INR | 285 | 295 | 283.5 | 293.1 | 293.1 | +9.05 (+3.19%) | 8,705 |
| 6 Jan 2004 | INR | 299.4 | 306 | 280.25 | 284.05 | 284.05 | -11 (-3.73%) | 9,012 |
| 5 Jan 2004 | INR | 281 | 298.5 | 280 | 295.05 | 295.05 | +18.5 (+6.69%) | 12,657 |
| 2 Jan 2004 | INR | 317 | 317 | 275.1 | 276.55 | 276.55 | -12.5 (-4.32%) | 7,020 |
| 1 Jan 2004 | INR | 292 | 297 | 288 | 289.05 | 289.05 | -1.85 (-0.64%) | 4,537 |
| 31 Dec 2003 | INR | 288 | 294 | 288 | 290.9 | 290.9 | +0.8 (+0.28%) | 4,957 |
| 30 Dec 2003 | INR | 303 | 310.75 | 287 | 290.1 | 290.1 | -11.6 (-3.84%) | 9,326 |
| 29 Dec 2003 | INR | 317 | 325.95 | 300 | 301.7 | 301.7 | -16.75 (-5.26%) | 8,788 |
| 26 Dec 2003 | INR | 333.95 | 333.95 | 310 | 318.45 | 318.45 | -4.25 (-1.32%) | 6,877 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 322.7 | 322.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 317 | 335 | 317 | 322.7 | 322.7 | +11.6 (+3.73%) | 6,789 |
| 23 Dec 2003 | INR | 329 | 335 | 300 | 311.1 | 311.1 | -11.7 (-3.62%) | 11,767 |
| 22 Dec 2003 | INR | 300 | 326.7 | 300 | 322.8 | 322.8 | +25 (+8.39%) | 19,495 |
| 19 Dec 2003 | INR | 294 | 302.8 | 279.6 | 297.8 | 297.8 | +13.4 (+4.71%) | 26,988 |
