| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 320 | 328.5 | 320 | 324.2 | 64.84 | -6.75 (-2.04%) | 340 |
| 28 Jan 2004 | INR | 347.9 | 347.9 | 326.05 | 330.95 | 66.19 | -12.6 (-3.67%) | 549 |
| 27 Jan 2004 | INR | 333.05 | 350.5 | 333.05 | 343.55 | 68.71 | +4.6 (+1.36%) | 565 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 338.95 | 67.79 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 297 | 341 | 296.1 | 338.95 | 67.79 | +28.9 (+9.32%) | 3,585 |
| 22 Jan 2004 | INR | 330 | 330 | 310 | 310.05 | 62.01 | -19.75 (-5.99%) | 1,610 |
| 21 Jan 2004 | INR | 335 | 337 | 310 | 329.8 | 65.96 | -13.15 (-3.83%) | 5,302 |
| 20 Jan 2004 | INR | 341 | 347.8 | 335 | 342.95 | 68.59 | -5 (-1.44%) | 1,635 |
| 19 Jan 2004 | INR | 345 | 350 | 333.9 | 347.95 | 69.59 | +7.1 (+2.08%) | 5,859 |
| 16 Jan 2004 | INR | 342.9 | 346.5 | 339.5 | 340.85 | 68.17 | +0.85 (+0.25%) | 2,819 |
| 15 Jan 2004 | INR | 340.05 | 342.6 | 333.05 | 340 | 68 | -5 (-1.45%) | 3,745 |
| 14 Jan 2004 | INR | 342 | 346.75 | 338.05 | 345 | 69 | +4 (+1.17%) | 1,192 |
| 13 Jan 2004 | INR | 347.9 | 351 | 337 | 341 | 68.2 | -5.6 (-1.62%) | 6,353 |
| 12 Jan 2004 | INR | 343 | 351.95 | 331.1 | 346.6 | 69.32 | +3.8 (+1.11%) | 8,539 |
| 9 Jan 2004 | INR | 350 | 350 | 333.2 | 342.8 | 68.56 | -2 (-0.58%) | 2,740 |
| 8 Jan 2004 | INR | 335.15 | 350 | 335.15 | 344.8 | 68.96 | +5.65 (+1.67%) | 4,179 |
| 7 Jan 2004 | INR | 348.1 | 348.1 | 334 | 339.15 | 67.83 | -8.25 (-2.37%) | 985 |
| 6 Jan 2004 | INR | 338.4 | 350 | 332 | 347.4 | 69.48 | +16.45 (+4.97%) | 6,352 |
| 5 Jan 2004 | INR | 343 | 348 | 326 | 330.95 | 66.19 | -12.6 (-3.67%) | 3,089 |
| 2 Jan 2004 | INR | 350.2 | 357 | 342.1 | 343.55 | 68.71 | -1 (-0.29%) | 2,232 |
| 1 Jan 2004 | INR | 354.95 | 354.95 | 344 | 344.55 | 68.91 | -3.45 (-0.99%) | 1,250 |
| 31 Dec 2003 | INR | 342 | 350 | 342 | 348 | 69.6 | -1 (-0.29%) | 990 |
| 30 Dec 2003 | INR | 361 | 365 | 345 | 349 | 69.8 | -0.3 (-0.09%) | 2,479 |
| 29 Dec 2003 | INR | 359.4 | 359.4 | 340 | 349.3 | 69.86 | -1.75 (-0.50%) | 8,115 |
| 26 Dec 2003 | INR | 360 | 360 | 350 | 351.05 | 70.21 | -5.85 (-1.64%) | 2,815 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 356.9 | 71.38 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 350.05 | 359.9 | 350 | 356.9 | 71.38 | +6.9 (+1.97%) | 1,861 |
| 23 Dec 2003 | INR | 327.5 | 357.95 | 327.5 | 350 | 70 | -5.3 (-1.49%) | 4,019 |
| 22 Dec 2003 | INR | 355 | 360 | 350 | 355.3 | 71.06 | -4.8 (-1.33%) | 2,225 |
| 19 Dec 2003 | INR | 360 | 362 | 353 | 360.1 | 72.02 | +3.25 (+0.91%) | 4,277 |
