| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 303 | 303 | 295 | 298.05 | 298.05 | -9.2 (-2.99%) | 15,460 |
| 28 Jan 2004 | INR | 307.25 | 317 | 302.6 | 307.25 | 307.25 | -11 (-3.46%) | 37,270 |
| 27 Jan 2004 | INR | 334 | 335 | 318.25 | 318.25 | 318.25 | -16.7 (-4.99%) | 37,670 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 334.95 | 334.95 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 319 | 349 | 318.5 | 334.95 | 334.95 | +0.05 (+0.01%) | 38,430 |
| 22 Jan 2004 | INR | 341 | 348 | 334.9 | 334.9 | 334.9 | -17.6 (-4.99%) | 29,160 |
| 21 Jan 2004 | INR | 365.1 | 365.1 | 352.5 | 352.5 | 352.5 | -18.5 (-4.99%) | 22,630 |
| 20 Jan 2004 | INR | 395 | 401.1 | 370.5 | 371 | 371 | -18.65 (-4.79%) | 30,500 |
| 19 Jan 2004 | INR | 383.25 | 400 | 383 | 389.65 | 389.65 | -11.35 (-2.83%) | 20,390 |
| 16 Jan 2004 | INR | 418.7 | 419.6 | 380 | 401 | 401 | +1.35 (+0.34%) | 30,855 |
| 15 Jan 2004 | INR | 394.85 | 399.65 | 394.85 | 399.65 | 399.65 | +19 (+4.99%) | 30,970 |
| 14 Jan 2004 | INR | 362.55 | 380.65 | 362.55 | 380.65 | 380.65 | +18.1 (+4.99%) | 32,595 |
| 13 Jan 2004 | INR | 345 | 362.55 | 345 | 362.55 | 362.55 | +17.25 (+5.00%) | 69,390 |
| 12 Jan 2004 | INR | 367.9 | 367.9 | 343.05 | 345.3 | 345.3 | -11.8 (-3.30%) | 16,875 |
| 9 Jan 2004 | INR | 357.1 | 357.1 | 346 | 357.1 | 357.1 | +17 (+5.00%) | 62,600 |
| 8 Jan 2004 | INR | 351 | 351 | 331.2 | 340.1 | 340.1 | +4.65 (+1.39%) | 12,490 |
| 7 Jan 2004 | INR | 355 | 355 | 335.4 | 335.45 | 335.45 | -17.55 (-4.97%) | 41,325 |
| 6 Jan 2004 | INR | 349 | 360 | 341.25 | 353 | 353 | +7.75 (+2.24%) | 52,525 |
| 5 Jan 2004 | INR | 354.75 | 354.8 | 332.5 | 345.25 | 345.25 | +5.75 (+1.69%) | 60,070 |
| 2 Jan 2004 | INR | 340.4 | 340.4 | 332.25 | 339.5 | 339.5 | +15.3 (+4.72%) | 59,275 |
| 1 Jan 2004 | INR | 323.95 | 324.2 | 323.45 | 324.2 | 324.2 | +15.4 (+4.99%) | 11,000 |
| 31 Dec 2003 | INR | 288 | 308.8 | 288 | 308.8 | 308.8 | +14.7 (+5.00%) | 43,050 |
| 30 Dec 2003 | INR | 312 | 318 | 294.1 | 294.1 | 294.1 | -15.45 (-4.99%) | 67,900 |
| 29 Dec 2003 | INR | 310.05 | 323.5 | 309.3 | 309.55 | 309.55 | -16 (-4.91%) | 37,550 |
| 26 Dec 2003 | INR | 340 | 340 | 325.55 | 325.55 | 325.55 | -17.1 (-4.99%) | 39,260 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 342.65 | 342.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 342 | 354 | 335.5 | 342.65 | 342.65 | -2.45 (-0.71%) | 26,530 |
| 23 Dec 2003 | INR | 362 | 370 | 345 | 345.1 | 345.1 | -12.8 (-3.58%) | 43,145 |
| 22 Dec 2003 | INR | 354 | 364.95 | 353 | 357.9 | 357.9 | +10.3 (+2.96%) | 72,285 |
| 19 Dec 2003 | INR | 347 | 347.65 | 335 | 347.6 | 347.6 | +16.5 (+4.98%) | 157,545 |
