| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 1,280 | 1,313.9 | 1,260 | 1,299.95 | 324.9875 | +6.9 (+0.53%) | 6,314 |
| 28 Jan 2004 | INR | 1,315.05 | 1,357.95 | 1,280 | 1,293.05 | 323.2625 | -25.3 (-1.92%) | 495 |
| 27 Jan 2004 | INR | 1,330.05 | 1,330.05 | 1,301 | 1,318.35 | 329.5875 | -6.45 (-0.49%) | 862 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 1,324.8 | 331.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 1,216 | 1,331.2 | 1,216 | 1,324.8 | 331.2 | +114.6 (+9.47%) | 1,017 |
| 22 Jan 2004 | INR | 1,370 | 1,400 | 1,200 | 1,210.2 | 302.55 | -119.25 (-8.97%) | 2,354 |
| 21 Jan 2004 | INR | 1,415.1 | 1,460 | 1,320.95 | 1,329.45 | 332.3625 | -138.25 (-9.42%) | 1,004 |
| 20 Jan 2004 | INR | 1,530 | 1,536.95 | 1,430 | 1,467.7 | 366.925 | -41.05 (-2.72%) | 642 |
| 19 Jan 2004 | INR | 1,500 | 1,529.5 | 1,495 | 1,508.75 | 377.1875 | +6 (+0.40%) | 849 |
| 16 Jan 2004 | INR | 1,575 | 1,590 | 1,485.05 | 1,502.75 | 375.6875 | -45.15 (-2.92%) | 716 |
| 15 Jan 2004 | INR | 1,646.95 | 1,650 | 1,540 | 1,547.9 | 386.975 | -36.85 (-2.33%) | 12,418 |
| 14 Jan 2004 | INR | 1,480 | 1,620 | 1,460 | 1,584.75 | 396.1875 | -18.3 (-1.14%) | 866 |
| 13 Jan 2004 | INR | 1,532 | 1,635 | 1,510 | 1,603.05 | 400.7625 | +96.55 (+6.41%) | 11,807 |
| 12 Jan 2004 | INR | 1,508 | 1,615 | 1,491 | 1,506.5 | 376.625 | -50.95 (-3.27%) | 1,063 |
| 9 Jan 2004 | INR | 1,623 | 1,625 | 1,551 | 1,557.45 | 389.3625 | -37.25 (-2.34%) | 742 |
| 8 Jan 2004 | INR | 1,630 | 1,630 | 1,575 | 1,594.7 | 398.675 | -2 (-0.13%) | 1,213 |
| 7 Jan 2004 | INR | 1,610 | 1,624 | 1,555.05 | 1,596.7 | 399.175 | +45.25 (+2.92%) | 1,983 |
| 6 Jan 2004 | INR | 1,680 | 1,690 | 1,544.05 | 1,551.45 | 387.8625 | -113.4 (-6.81%) | 2,695 |
| 5 Jan 2004 | INR | 1,750 | 1,750 | 1,585 | 1,664.85 | 416.2125 | +35.4 (+2.17%) | 3,756 |
| 2 Jan 2004 | INR | 1,685 | 1,685 | 1,620 | 1,629.45 | 407.3625 | -18.85 (-1.14%) | 5,064 |
| 1 Jan 2004 | INR | 1,650 | 1,650 | 1,615 | 1,648.3 | 412.075 | +9.8 (+0.60%) | 4,081 |
| 31 Dec 2003 | INR | 1,674 | 1,690 | 1,588.1 | 1,638.5 | 409.625 | +14.6 (+0.90%) | 8,921 |
| 30 Dec 2003 | INR | 1,800 | 1,800 | 1,610 | 1,623.9 | 405.975 | -118.15 (-6.78%) | 7,880 |
| 29 Dec 2003 | INR | 1,898.7 | 1,898.7 | 1,733.05 | 1,742.05 | 435.5125 | +15.9 (+0.92%) | 11,021 |
| 26 Dec 2003 | INR | 1,691 | 1,775 | 1,645 | 1,726.15 | 431.5375 | +76.5 (+4.64%) | 10,629 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 1,649.65 | 412.4125 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 1,599 | 1,650 | 1,580 | 1,649.65 | 412.4125 | +63.1 (+3.98%) | 683 |
| 23 Dec 2003 | INR | 1,720 | 1,720 | 1,575 | 1,586.55 | 396.6375 | -87.9 (-5.25%) | 3,718 |
| 22 Dec 2003 | INR | 1,715 | 1,735 | 1,662 | 1,674.45 | 418.6125 | -9.75 (-0.58%) | 2,855 |
| 19 Dec 2003 | INR | 1,725 | 1,750 | 1,665 | 1,684.2 | 421.05 | +19.3 (+1.16%) | 4,565 |
