| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 212 | 212 | 208.2 | 211.4 | 42.28 | -3.98 (-1.85%) | 206 |
| 16 Jan 2004 | INR | 214 | 215.8 | 211.2 | 215.38 | 43.076 | +4.28 (+2.03%) | 392 |
| 15 Jan 2004 | INR | 210 | 214 | 207 | 211.1 | 42.22 | +5.38 (+2.62%) | 515 |
| 14 Jan 2004 | INR | 208.2 | 215 | 204 | 205.72 | 41.144 | -2.85 (-1.37%) | 414 |
| 13 Jan 2004 | INR | 210 | 220 | 203 | 208.57 | 41.714 | -8.53 (-3.93%) | 366 |
| 12 Jan 2004 | INR | 228.2 | 230 | 217 | 217.1 | 43.42 | -16.74 (-7.16%) | 315 |
| 9 Jan 2004 | INR | 225 | 236 | 224.8 | 233.84 | 46.768 | +11.02 (+4.95%) | 575 |
| 8 Jan 2004 | INR | 238.6 | 239.6 | 221.2 | 222.82 | 44.564 | -5.68 (-2.49%) | 445 |
| 7 Jan 2004 | INR | 244 | 244 | 212 | 228.5 | 45.7 | -4.48 (-1.92%) | 327 |
| 6 Jan 2004 | INR | 240 | 244.8 | 230 | 232.98 | 46.596 | -9.38 (-3.87%) | 553 |
| 5 Jan 2004 | INR | 249.98 | 253.28 | 239.8 | 242.36 | 48.472 | +4.55 (+1.91%) | 661 |
| 2 Jan 2004 | INR | 234 | 237.98 | 223.6 | 237.81 | 47.562 | +21.47 (+9.92%) | 1,660 |
| 1 Jan 2004 | INR | 200 | 216.34 | 198 | 216.34 | 43.268 | +19.67 (+10.00%) | 834 |
| 31 Dec 2003 | INR | 208 | 208 | 193 | 196.67 | 39.334 | -10.75 (-5.18%) | 908 |
| 30 Dec 2003 | INR | 212.4 | 214.8 | 206 | 207.42 | 41.484 | -6.61 (-3.09%) | 1,251 |
| 29 Dec 2003 | INR | 212.2 | 218.6 | 212 | 214.03 | 42.806 | +3.81 (+1.81%) | 299 |
| 26 Dec 2003 | INR | 218 | 224.4 | 206.6 | 210.22 | 42.044 | -1.87 (-0.88%) | 513 |
| 25 Dec 2003 | INR | 212.09 | 212.09 | 212.09 | 212.09 | 42.418 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 216.79 | 222.8 | 211 | 212.09 | 42.418 | -5.73 (-2.63%) | 782 |
| 23 Dec 2003 | INR | 230 | 230 | 215 | 217.82 | 43.564 | -6.02 (-2.69%) | 324 |
| 22 Dec 2003 | INR | 231 | 232 | 222 | 223.84 | 44.768 | -8.21 (-3.54%) | 928 |
| 19 Dec 2003 | INR | 234.6 | 234.6 | 228.4 | 232.05 | 46.41 | +3.14 (+1.37%) | 577 |
| 18 Dec 2003 | INR | 232 | 232 | 222.8 | 228.91 | 45.782 | +4.08 (+1.81%) | 234 |
| 17 Dec 2003 | INR | 222.2 | 227.2 | 216.2 | 224.83 | 44.966 | +2.99 (+1.35%) | 537 |
| 16 Dec 2003 | INR | 221.2 | 230.8 | 220.1 | 221.84 | 44.368 | +0.04 (+0.02%) | 549 |
| 15 Dec 2003 | INR | 238.61 | 243.6 | 220.61 | 221.8 | 44.36 | -12.76 (-5.44%) | 666 |
| 12 Dec 2003 | INR | 245 | 247 | 231.4 | 234.56 | 46.912 | +3.04 (+1.31%) | 444 |
| 11 Dec 2003 | INR | 257 | 257.4 | 228.2 | 231.52 | 46.304 | -4.62 (-1.96%) | 830 |
| 10 Dec 2003 | INR | 225 | 236.15 | 225 | 236.14 | 47.228 | +21.46 (+10.00%) | 756 |
| 9 Dec 2003 | INR | 214.68 | 214.68 | 212 | 214.68 | 42.936 | +10.23 (+5.00%) | 996 |
