| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 610 | 632 | 610 | 612.8 | 612.8 | +1.75 (+0.29%) | 7,086 |
| 28 Jan 2004 | INR | 636 | 637 | 610 | 611.05 | 611.05 | -23.95 (-3.77%) | 61,648 |
| 27 Jan 2004 | INR | 612.9 | 636 | 612.9 | 635 | 635 | +5.75 (+0.91%) | 69,777 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 629.25 | 629.25 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 645 | 645 | 625 | 629.25 | 629.25 | -9.65 (-1.51%) | 89,876 |
| 22 Jan 2004 | INR | 650.2 | 655 | 635 | 638.9 | 638.9 | -26.5 (-3.98%) | 20,805 |
| 21 Jan 2004 | INR | 640 | 672.5 | 640 | 665.4 | 665.4 | +20 (+3.10%) | 12,987 |
| 20 Jan 2004 | INR | 686.95 | 693 | 640 | 645.4 | 645.4 | -32.75 (-4.83%) | 5,768 |
| 19 Jan 2004 | INR | 675 | 682 | 665 | 678.15 | 678.15 | +1.65 (+0.24%) | 6,666 |
| 16 Jan 2004 | INR | 678 | 681 | 651.5 | 676.5 | 676.5 | +1.65 (+0.24%) | 13,056 |
| 15 Jan 2004 | INR | 660 | 680 | 655 | 674.85 | 674.85 | +17.55 (+2.67%) | 3,919 |
| 14 Jan 2004 | INR | 645 | 665 | 645 | 657.3 | 657.3 | +8.1 (+1.25%) | 14,015 |
| 13 Jan 2004 | INR | 650 | 666 | 641.2 | 649.2 | 649.2 | -1 (-0.15%) | 24,389 |
| 12 Jan 2004 | INR | 690 | 690 | 632 | 650.2 | 650.2 | -30.95 (-4.54%) | 62,259 |
| 9 Jan 2004 | INR | 740 | 749 | 660.2 | 681.15 | 681.15 | -30.85 (-4.33%) | 71,408 |
| 8 Jan 2004 | INR | 755 | 850 | 706 | 712 | 712 | -20.05 (-2.74%) | 57,872 |
| 7 Jan 2004 | INR | 780 | 780 | 725 | 732.05 | 732.05 | -31.45 (-4.12%) | 2,718 |
| 6 Jan 2004 | INR | 804.9 | 810 | 749 | 763.5 | 763.5 | -33.35 (-4.19%) | 25,784 |
| 5 Jan 2004 | INR | 792 | 800 | 780 | 796.85 | 796.85 | +7.45 (+0.94%) | 11,773 |
| 2 Jan 2004 | INR | 780 | 790 | 773.5 | 789.4 | 789.4 | +22.8 (+2.97%) | 22,656 |
| 1 Jan 2004 | INR | 790 | 790 | 765 | 766.6 | 766.6 | +6.6 (+0.87%) | 9,263 |
| 31 Dec 2003 | INR | 790 | 800 | 730 | 760 | 760 | -15.4 (-1.99%) | 58,506 |
| 30 Dec 2003 | INR | 741 | 780 | 740 | 775.4 | 775.4 | +47.45 (+6.52%) | 5,277 |
| 29 Dec 2003 | INR | 705 | 730 | 703 | 727.95 | 727.95 | +18.05 (+2.54%) | 1,059 |
| 26 Dec 2003 | INR | 704 | 715 | 702.5 | 709.9 | 709.9 | +5.7 (+0.81%) | 944 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 704.2 | 704.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 700 | 710 | 685 | 704.2 | 704.2 | +12.95 (+1.87%) | 19,768 |
| 23 Dec 2003 | INR | 690 | 700 | 690 | 691.25 | 691.25 | -1.3 (-0.19%) | 978 |
| 22 Dec 2003 | INR | 690 | 697 | 686 | 692.55 | 692.55 | +9.6 (+1.41%) | 1,221 |
| 19 Dec 2003 | INR | 688 | 688 | 672.5 | 682.95 | 682.95 | +22.95 (+3.48%) | 37,539 |
