| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | INR | 202.5 | 202.9 | 185.1 | 191.75 | 191.75 | -8.7 (-4.34%) | 103,117 |
| 2 Jan 2004 | INR | 202 | 205 | 199.05 | 200.45 | 200.45 | -1.3 (-0.64%) | 43,061 |
| 1 Jan 2004 | INR | 200 | 204 | 199 | 201.75 | 201.75 | +3.35 (+1.69%) | 45,243 |
| 31 Dec 2003 | INR | 199.25 | 203 | 197.15 | 198.4 | 198.4 | -1.1 (-0.55%) | 51,518 |
| 30 Dec 2003 | INR | 212 | 214.8 | 197 | 199.5 | 199.5 | -11.1 (-5.27%) | 140,533 |
| 29 Dec 2003 | INR | 199 | 215 | 197 | 210.6 | 210.6 | +14.15 (+7.20%) | 396,936 |
| 26 Dec 2003 | INR | 196.1 | 198.5 | 194 | 196.45 | 196.45 | +1.45 (+0.74%) | 50,283 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 195 | 195 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 199.2 | 199.2 | 193.15 | 195 | 195 | -1.95 (-0.99%) | 53,212 |
| 23 Dec 2003 | INR | 197 | 204.65 | 195 | 196.95 | 196.95 | +1.5 (+0.77%) | 187,447 |
| 22 Dec 2003 | INR | 198.5 | 199.8 | 194.25 | 195.45 | 195.45 | -1.5 (-0.76%) | 68,543 |
| 19 Dec 2003 | INR | 199.4 | 202.5 | 196 | 196.95 | 196.95 | -0.3 (-0.15%) | 70,084 |
| 18 Dec 2003 | INR | 198 | 201.5 | 196.5 | 197.25 | 197.25 | +0.85 (+0.43%) | 77,012 |
| 17 Dec 2003 | INR | 202.9 | 205 | 196 | 196.4 | 196.4 | -5.7 (-2.82%) | 89,036 |
| 16 Dec 2003 | INR | 202 | 206.7 | 197.5 | 202.1 | 202.1 | +1.9 (+0.95%) | 132,883 |
| 15 Dec 2003 | INR | 203.95 | 205.45 | 199 | 200.2 | 200.2 | -1.25 (-0.62%) | 109,713 |
| 12 Dec 2003 | INR | 207.9 | 208.7 | 199 | 201.45 | 201.45 | -5.2 (-2.52%) | 142,488 |
| 11 Dec 2003 | INR | 198 | 208.8 | 198 | 206.65 | 206.65 | +10 (+5.09%) | 356,545 |
| 10 Dec 2003 | INR | 197.5 | 201.25 | 195.1 | 196.65 | 196.65 | +0.3 (+0.15%) | 164,575 |
| 9 Dec 2003 | INR | 193.9 | 198 | 193 | 196.35 | 196.35 | +4.55 (+2.37%) | 132,497 |
| 8 Dec 2003 | INR | 196.7 | 196.7 | 188.05 | 191.8 | 191.8 | -2.95 (-1.51%) | 142,581 |
| 5 Dec 2003 | INR | 202.8 | 204.6 | 192.5 | 194.75 | 194.75 | -6.3 (-3.13%) | 232,511 |
| 4 Dec 2003 | INR | 188.95 | 203.45 | 186.25 | 201.05 | 201.05 | +11.9 (+6.29%) | 539,916 |
| 3 Dec 2003 | INR | 192.4 | 199.9 | 188.5 | 189.15 | 189.15 | -2.15 (-1.12%) | 304,084 |
| 2 Dec 2003 | INR | 183.5 | 193 | 180 | 191.3 | 191.3 | +9.8 (+5.40%) | 491,141 |
| 1 Dec 2003 | INR | 185.9 | 187.25 | 179 | 181.5 | 181.5 | -0.8 (-0.44%) | 214,782 |
| 28 Nov 2003 | INR | 177.3 | 186.4 | 172.1 | 182.3 | 182.3 | +6.75 (+3.85%) | 512,034 |
| 27 Nov 2003 | INR | 166.95 | 185.85 | 166.05 | 175.55 | 175.55 | +10.3 (+6.23%) | 738,045 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 165.25 | 165.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 170 | 179.7 | 163.65 | 165.25 | 165.25 | -3.6 (-2.13%) | 520,932 |
