| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 146.3 | 149.5 | 145.05 | 148.1 | 14.81 | -3.85 (-2.53%) | 1,363 |
| 27 Jan 2004 | INR | 154.75 | 160 | 148.55 | 151.95 | 15.195 | -0.65 (-0.43%) | 1,267 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 152.6 | 15.26 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 145 | 153 | 145 | 152.6 | 15.26 | +11.55 (+8.19%) | 12,820 |
| 22 Jan 2004 | INR | 135 | 145 | 135 | 141.05 | 14.105 | +5.6 (+4.13%) | 4,628 |
| 21 Jan 2004 | INR | 164 | 165.5 | 135 | 135.45 | 13.545 | -17.95 (-11.70%) | 12,259 |
| 20 Jan 2004 | INR | 156.5 | 159.85 | 152 | 153.4 | 15.34 | -1.85 (-1.19%) | 4,146 |
| 19 Jan 2004 | INR | 161 | 164.85 | 152 | 155.25 | 15.525 | -2.8 (-1.77%) | 6,304 |
| 16 Jan 2004 | INR | 160.6 | 163.9 | 155 | 158.05 | 15.805 | -5.3 (-3.24%) | 6,154 |
| 15 Jan 2004 | INR | 166.9 | 169.8 | 163.05 | 163.35 | 16.335 | +2.2 (+1.37%) | 11,607 |
| 14 Jan 2004 | INR | 171 | 171 | 160 | 161.15 | 16.115 | -1.8 (-1.10%) | 9,862 |
| 13 Jan 2004 | INR | 163 | 164 | 155.1 | 162.95 | 16.295 | +1.8 (+1.12%) | 7,768 |
| 12 Jan 2004 | INR | 168 | 172 | 161 | 161.15 | 16.115 | -6.9 (-4.11%) | 7,580 |
| 9 Jan 2004 | INR | 174 | 175 | 166.3 | 168.05 | 16.805 | -5.2 (-3.00%) | 13,605 |
| 8 Jan 2004 | INR | 168.9 | 176.85 | 168.9 | 173.25 | 17.325 | +7.75 (+4.68%) | 21,326 |
| 7 Jan 2004 | INR | 171 | 171 | 160 | 165.5 | 16.55 | -2.75 (-1.63%) | 11,034 |
| 6 Jan 2004 | INR | 173.1 | 180 | 165.05 | 168.25 | 16.825 | -3 (-1.75%) | 44,644 |
| 5 Jan 2004 | INR | 178.9 | 180 | 168.6 | 171.25 | 17.125 | -1.75 (-1.01%) | 45,685 |
| 2 Jan 2004 | INR | 151.95 | 180.1 | 148.8 | 173 | 17.3 | +22.9 (+15.26%) | 113,348 |
| 1 Jan 2004 | INR | 150.5 | 152 | 149 | 150.1 | 15.01 | +1.6 (+1.08%) | 1,790 |
| 31 Dec 2003 | INR | 153 | 156 | 147.6 | 148.5 | 14.85 | -3.75 (-2.46%) | 4,043 |
| 30 Dec 2003 | INR | 160 | 160 | 151.05 | 152.25 | 15.225 | -9.95 (-6.13%) | 7,848 |
| 29 Dec 2003 | INR | 161.95 | 165 | 160.5 | 162.2 | 16.22 | +1.85 (+1.15%) | 10,737 |
| 26 Dec 2003 | INR | 162 | 162.9 | 159.05 | 160.35 | 16.035 | -0.15 (-0.09%) | 9,118 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 160.5 | 16.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 160.65 | 163 | 159 | 160.5 | 16.05 | +1.65 (+1.04%) | 11,590 |
| 23 Dec 2003 | INR | 157.9 | 165 | 156.55 | 158.85 | 15.885 | +1.95 (+1.24%) | 24,386 |
| 22 Dec 2003 | INR | 130 | 159.9 | 130 | 156.9 | 15.69 | +6.1 (+4.05%) | 22,343 |
| 19 Dec 2003 | INR | 151 | 156.9 | 148.5 | 150.8 | 15.08 | +1.5 (+1.00%) | 24,556 |
| 18 Dec 2003 | INR | 147 | 151 | 145.45 | 149.3 | 14.93 | +0.55 (+0.37%) | 9,797 |
