| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 632 | 632 | 591 | 612 | 612 | -26.95 (-4.22%) | 140,533 |
| 29 Jan 2004 | INR | 658 | 677 | 631 | 638.95 | 638.95 | -29.4 (-4.40%) | 30,702 |
| 28 Jan 2004 | INR | 685 | 687.9 | 658 | 668.35 | 668.35 | -11.7 (-1.72%) | 31,804 |
| 27 Jan 2004 | INR | 675 | 687 | 655 | 680.05 | 680.05 | +10.7 (+1.60%) | 157,145 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 669.35 | 669.35 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 622 | 674.9 | 622 | 669.35 | 669.35 | +60.45 (+9.93%) | 88,872 |
| 22 Jan 2004 | INR | 700 | 706 | 601 | 608.9 | 608.9 | -67.05 (-9.92%) | 42,866 |
| 21 Jan 2004 | INR | 730 | 748 | 652 | 675.95 | 675.95 | -61.15 (-8.30%) | 44,602 |
| 20 Jan 2004 | INR | 775 | 779 | 731 | 737.1 | 737.1 | -24.8 (-3.26%) | 21,455 |
| 19 Jan 2004 | INR | 785 | 785 | 735 | 761.9 | 761.9 | -4.65 (-0.61%) | 21,228 |
| 16 Jan 2004 | INR | 783.3 | 795 | 757 | 766.55 | 766.55 | -29.9 (-3.75%) | 28,036 |
| 15 Jan 2004 | INR | 810 | 831 | 789 | 796.45 | 796.45 | -5.55 (-0.69%) | 71,321 |
| 14 Jan 2004 | INR | 816 | 820 | 800 | 802 | 802 | -10.7 (-1.32%) | 26,135 |
| 13 Jan 2004 | INR | 855 | 855 | 796 | 812.7 | 812.7 | +5.9 (+0.73%) | 14,209 |
| 12 Jan 2004 | INR | 831 | 831 | 802.85 | 806.8 | 806.8 | -20.9 (-2.53%) | 10,876 |
| 9 Jan 2004 | INR | 855 | 870 | 815 | 827.7 | 827.7 | -10.4 (-1.24%) | 34,449 |
| 8 Jan 2004 | INR | 825 | 847.9 | 818.8 | 838.1 | 838.1 | +29.3 (+3.62%) | 51,109 |
| 7 Jan 2004 | INR | 850 | 850 | 800 | 808.8 | 808.8 | -36.1 (-4.27%) | 51,924 |
| 6 Jan 2004 | INR | 865 | 874 | 840.3 | 844.9 | 844.9 | -8.85 (-1.04%) | 23,926 |
| 5 Jan 2004 | INR | 867 | 869.85 | 850 | 853.75 | 853.75 | -7.05 (-0.82%) | 20,882 |
| 2 Jan 2004 | INR | 872.5 | 872.5 | 857 | 860.8 | 860.8 | -3.2 (-0.37%) | 8,043 |
| 1 Jan 2004 | INR | 865 | 870 | 854 | 864 | 864 | +18.75 (+2.22%) | 22,422 |
| 31 Dec 2003 | INR | 861.9 | 865 | 842.35 | 845.25 | 845.25 | -0.55 (-0.07%) | 15,525 |
| 30 Dec 2003 | INR | 884.7 | 892 | 842 | 845.8 | 845.8 | -28.1 (-3.22%) | 36,728 |
| 29 Dec 2003 | INR | 842 | 877 | 835.25 | 873.9 | 873.9 | +40.9 (+4.91%) | 41,671 |
| 26 Dec 2003 | INR | 837 | 842.35 | 830 | 833 | 833 | 0.0 (0.0%) | 11,949 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 833 | 833 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 839.7 | 847 | 830 | 833 | 833 | -0.1 (-0.01%) | 28,739 |
| 23 Dec 2003 | INR | 842 | 850.25 | 831.25 | 833.1 | 833.1 | -4.6 (-0.55%) | 14,516 |
| 22 Dec 2003 | INR | 853.8 | 853.8 | 832 | 837.7 | 837.7 | -4.5 (-0.53%) | 21,414 |
