| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 245 | 245 | 233.5 | 239.45 | 239.45 | -7.65 (-3.10%) | 21,758 |
| 16 Jan 2004 | INR | 261.7 | 270 | 241 | 247.1 | 247.1 | -9.3 (-3.63%) | 5,397 |
| 15 Jan 2004 | INR | 263 | 267 | 255 | 256.4 | 256.4 | -0.65 (-0.25%) | 9,400 |
| 14 Jan 2004 | INR | 261.25 | 270 | 255.2 | 257.05 | 257.05 | -4.1 (-1.57%) | 7,324 |
| 13 Jan 2004 | INR | 248.1 | 265 | 248.1 | 261.15 | 261.15 | +5.45 (+2.13%) | 4,065 |
| 12 Jan 2004 | INR | 266 | 266 | 254 | 255.7 | 255.7 | -8.2 (-3.11%) | 8,611 |
| 9 Jan 2004 | INR | 282.4 | 288.5 | 262 | 263.9 | 263.9 | -8.25 (-3.03%) | 32,594 |
| 8 Jan 2004 | INR | 254 | 288 | 254 | 272.15 | 272.15 | +22.6 (+9.06%) | 39,564 |
| 7 Jan 2004 | INR | 275 | 275 | 245.1 | 249.55 | 249.55 | -8.4 (-3.26%) | 22,665 |
| 6 Jan 2004 | INR | 286 | 288.9 | 254 | 257.95 | 257.95 | -28.85 (-10.06%) | 21,339 |
| 5 Jan 2004 | INR | 274.4 | 305 | 274.4 | 286.8 | 286.8 | +23.7 (+9.01%) | 87,911 |
| 2 Jan 2004 | INR | 224 | 263.1 | 224 | 263.1 | 263.1 | +43.85 (+20.00%) | 70,102 |
| 1 Jan 2004 | INR | 214.2 | 223 | 210.3 | 219.25 | 219.25 | +9.4 (+4.48%) | 17,533 |
| 31 Dec 2003 | INR | 215 | 219 | 208.25 | 209.85 | 209.85 | -6.35 (-2.94%) | 18,221 |
| 30 Dec 2003 | INR | 225 | 240 | 214 | 216.2 | 216.2 | -3.45 (-1.57%) | 9,871 |
| 29 Dec 2003 | INR | 220.25 | 223 | 218.6 | 219.65 | 219.65 | +0.85 (+0.39%) | 11,022 |
| 26 Dec 2003 | INR | 225 | 225 | 218 | 218.8 | 218.8 | -2 (-0.91%) | 7,452 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 220.8 | 220.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 223 | 226.4 | 219 | 220.8 | 220.8 | -2.6 (-1.16%) | 8,575 |
| 23 Dec 2003 | INR | 226 | 228.8 | 222 | 223.4 | 223.4 | -2.1 (-0.93%) | 6,102 |
| 22 Dec 2003 | INR | 230 | 232 | 225 | 225.5 | 225.5 | -1.95 (-0.86%) | 7,946 |
| 19 Dec 2003 | INR | 232.5 | 234.25 | 226.5 | 227.45 | 227.45 | -1.45 (-0.63%) | 9,089 |
| 18 Dec 2003 | INR | 228 | 232 | 228 | 228.9 | 228.9 | +2.9 (+1.28%) | 6,738 |
| 17 Dec 2003 | INR | 235 | 237.9 | 225 | 226 | 226 | -5.5 (-2.38%) | 10,930 |
| 16 Dec 2003 | INR | 236 | 236 | 228 | 231.5 | 231.5 | -4.45 (-1.89%) | 9,385 |
| 15 Dec 2003 | INR | 241 | 241 | 233.1 | 235.95 | 235.95 | +3.65 (+1.57%) | 16,630 |
| 12 Dec 2003 | INR | 227.95 | 236 | 221.5 | 232.3 | 232.3 | +7.15 (+3.18%) | 23,807 |
| 11 Dec 2003 | INR | 227 | 230 | 223.1 | 225.15 | 225.15 | +0.5 (+0.22%) | 10,308 |
| 10 Dec 2003 | INR | 225 | 230.9 | 223.05 | 224.65 | 224.65 | -2.2 (-0.97%) | 12,349 |
| 9 Dec 2003 | INR | 225 | 231.95 | 224.5 | 226.85 | 226.85 | +3.75 (+1.68%) | 15,978 |
