| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 226 | 226.5 | 212 | 213.6 | 213.6 | -12.4 (-5.49%) | 40,973 |
| 29 Jan 2004 | INR | 229 | 229.35 | 223.1 | 226 | 226 | -4.35 (-1.89%) | 37,619 |
| 28 Jan 2004 | INR | 234 | 234.9 | 225.6 | 230.35 | 230.35 | -4.35 (-1.85%) | 56,923 |
| 27 Jan 2004 | INR | 234 | 237.75 | 220 | 234.7 | 234.7 | +3.05 (+1.32%) | 77,836 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 231.65 | 231.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 221.45 | 233.9 | 215.05 | 231.65 | 231.65 | +15.7 (+7.27%) | 91,489 |
| 22 Jan 2004 | INR | 229 | 232.95 | 204 | 215.95 | 215.95 | -9.8 (-4.34%) | 114,928 |
| 21 Jan 2004 | INR | 253 | 253.5 | 220 | 225.75 | 225.75 | -24.4 (-9.75%) | 79,043 |
| 20 Jan 2004 | INR | 261.3 | 262.4 | 247 | 250.15 | 250.15 | -8.7 (-3.36%) | 65,794 |
| 19 Jan 2004 | INR | 261 | 264 | 251 | 258.85 | 258.85 | +2.45 (+0.96%) | 76,145 |
| 16 Jan 2004 | INR | 267.9 | 267.9 | 253.1 | 256.4 | 256.4 | -6.6 (-2.51%) | 115,735 |
| 15 Jan 2004 | INR | 270 | 275 | 260 | 263 | 263 | -0.65 (-0.25%) | 153,250 |
| 14 Jan 2004 | INR | 265.85 | 272 | 262 | 263.65 | 263.65 | -0.15 (-0.06%) | 155,372 |
| 13 Jan 2004 | INR | 259 | 265 | 250 | 263.8 | 263.8 | +6.4 (+2.49%) | 151,825 |
| 12 Jan 2004 | INR | 265 | 265 | 257 | 257.4 | 257.4 | -3.8 (-1.45%) | 74,331 |
| 9 Jan 2004 | INR | 285 | 285 | 259.1 | 261.2 | 261.2 | -6.75 (-2.52%) | 165,580 |
| 8 Jan 2004 | INR | 259 | 269.8 | 259 | 267.95 | 267.95 | +9.25 (+3.58%) | 86,765 |
| 7 Jan 2004 | INR | 264 | 264 | 254.3 | 258.7 | 258.7 | -2.7 (-1.03%) | 75,655 |
| 6 Jan 2004 | INR | 274 | 274.75 | 259.2 | 261.4 | 261.4 | -8.55 (-3.17%) | 83,952 |
| 5 Jan 2004 | INR | 279.3 | 282 | 268.1 | 269.95 | 269.95 | -6.4 (-2.32%) | 159,419 |
| 2 Jan 2004 | INR | 273 | 279.5 | 271.6 | 276.35 | 276.35 | +5 (+1.84%) | 251,990 |
| 1 Jan 2004 | INR | 263.75 | 273.65 | 261 | 271.35 | 271.35 | +13.1 (+5.07%) | 212,736 |
| 31 Dec 2003 | INR | 264.5 | 267.5 | 256 | 258.25 | 258.25 | -3.95 (-1.51%) | 101,037 |
| 30 Dec 2003 | INR | 273.4 | 274.8 | 260 | 262.2 | 262.2 | -8.7 (-3.21%) | 148,426 |
| 29 Dec 2003 | INR | 270.55 | 275.95 | 269.25 | 270.9 | 270.9 | +4.2 (+1.57%) | 119,528 |
| 26 Dec 2003 | INR | 263.4 | 274.7 | 260 | 266.7 | 266.7 | +7.25 (+2.79%) | 180,296 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 259.45 | 259.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 265 | 268.5 | 257.5 | 259.45 | 259.45 | -4.2 (-1.59%) | 151,653 |
| 23 Dec 2003 | INR | 271 | 273.6 | 260 | 263.65 | 263.65 | -5.5 (-2.04%) | 206,707 |
| 22 Dec 2003 | INR | 276.3 | 281 | 267.5 | 269.15 | 269.15 | -6.6 (-2.39%) | 199,845 |
