| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | INR | 160 | 169.1 | 158 | 167.35 | 83.675 | +9.1 (+5.75%) | 61,882 |
| 22 Jan 2004 | INR | 164.4 | 169.4 | 155.05 | 158.25 | 79.125 | -2.95 (-1.83%) | 75,770 |
| 21 Jan 2004 | INR | 176.45 | 178 | 158.25 | 161.2 | 80.6 | -14.2 (-8.10%) | 84,221 |
| 20 Jan 2004 | INR | 184 | 184.8 | 175 | 175.4 | 87.7 | -7.1 (-3.89%) | 30,282 |
| 19 Jan 2004 | INR | 180 | 183.5 | 169.8 | 182.5 | 91.25 | +5.45 (+3.08%) | 89,514 |
| 16 Jan 2004 | INR | 185.9 | 185.9 | 175.05 | 177.05 | 88.525 | -7 (-3.80%) | 83,228 |
| 15 Jan 2004 | INR | 189.5 | 196 | 183 | 184.05 | 92.025 | -7 (-3.66%) | 174,082 |
| 14 Jan 2004 | INR | 188 | 194.5 | 185 | 191.05 | 95.525 | +4.4 (+2.36%) | 236,388 |
| 13 Jan 2004 | INR | 186.9 | 192.25 | 185.5 | 186.65 | 93.325 | +1.2 (+0.65%) | 189,613 |
| 12 Jan 2004 | INR | 176.1 | 186.9 | 176 | 185.45 | 92.725 | +9.85 (+5.61%) | 136,559 |
| 9 Jan 2004 | INR | 187.45 | 193.7 | 174 | 175.6 | 87.8 | -9.15 (-4.95%) | 170,025 |
| 8 Jan 2004 | INR | 179 | 186.5 | 177.05 | 184.75 | 92.375 | +7.35 (+4.14%) | 120,262 |
| 7 Jan 2004 | INR | 175 | 182 | 160 | 177.4 | 88.7 | +2.5 (+1.43%) | 157,085 |
| 6 Jan 2004 | INR | 183.95 | 183.95 | 173.5 | 174.9 | 87.45 | -6.7 (-3.69%) | 88,449 |
| 5 Jan 2004 | INR | 187.5 | 188.5 | 181 | 181.6 | 90.8 | -3.4 (-1.84%) | 47,129 |
| 2 Jan 2004 | INR | 185.6 | 188.2 | 183.65 | 185 | 92.5 | -0.55 (-0.30%) | 74,949 |
| 1 Jan 2004 | INR | 182.9 | 188.8 | 182 | 185.55 | 92.775 | +4.55 (+2.51%) | 80,633 |
| 31 Dec 2003 | INR | 183.5 | 185.95 | 179.5 | 181 | 90.5 | -0.25 (-0.14%) | 76,128 |
| 30 Dec 2003 | INR | 192.65 | 192.65 | 177.6 | 181.25 | 90.625 | -9.2 (-4.83%) | 175,967 |
| 29 Dec 2003 | INR | 195.7 | 197.8 | 189 | 190.45 | 95.225 | -4.4 (-2.26%) | 227,681 |
| 26 Dec 2003 | INR | 185.75 | 196 | 185 | 194.85 | 97.425 | +10.85 (+5.90%) | 422,495 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 184 | 92 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 176.45 | 186.2 | 174.5 | 184 | 92 | +9 (+5.14%) | 353,508 |
| 23 Dec 2003 | INR | 178.5 | 179.9 | 174 | 175 | 87.5 | -2.1 (-1.19%) | 57,415 |
| 22 Dec 2003 | INR | 181 | 182 | 176.65 | 177.1 | 88.55 | -1.75 (-0.98%) | 84,401 |
| 19 Dec 2003 | INR | 179.75 | 182.85 | 177 | 178.85 | 89.425 | +0.7 (+0.39%) | 136,142 |
| 18 Dec 2003 | INR | 179 | 181 | 177 | 178.15 | 89.075 | +2.35 (+1.34%) | 200,339 |
| 17 Dec 2003 | INR | 170.85 | 180 | 170 | 175.8 | 87.9 | +6.85 (+4.05%) | 228,469 |
| 16 Dec 2003 | INR | 174.6 | 174.6 | 167.6 | 168.95 | 84.475 | -3.75 (-2.17%) | 35,012 |
| 15 Dec 2003 | INR | 175.8 | 176 | 172.05 | 172.7 | 86.35 | -0.15 (-0.09%) | 34,240 |
