| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | INR | 429 | 435 | 422 | 425.8 | 85.16 | -1.15 (-0.27%) | 104,595 |
| 13 Jan 2004 | INR | 425 | 429 | 414.05 | 426.95 | 85.39 | +8.55 (+2.04%) | 164,305 |
| 12 Jan 2004 | INR | 441.4 | 441.5 | 415.15 | 418.4 | 83.68 | -18.8 (-4.30%) | 202,795 |
| 9 Jan 2004 | INR | 450.1 | 455 | 434 | 437.2 | 87.44 | +13 (+3.06%) | 413,685 |
| 8 Jan 2004 | INR | 435 | 436 | 420.05 | 424.2 | 84.84 | -7 (-1.62%) | 991,100 |
| 7 Jan 2004 | INR | 434.95 | 441.4 | 418.7 | 431.2 | 86.24 | +2.2 (+0.51%) | 737,040 |
| 6 Jan 2004 | INR | 451 | 451 | 425 | 429 | 85.8 | -17.8 (-3.98%) | 144,260 |
| 5 Jan 2004 | INR | 465.5 | 467 | 444 | 446.8 | 89.36 | -15.05 (-3.26%) | 268,485 |
| 2 Jan 2004 | INR | 439.9 | 475 | 434.1 | 461.85 | 92.37 | +25.65 (+5.88%) | 675,780 |
| 1 Jan 2004 | INR | 430 | 438.7 | 391.65 | 436.2 | 87.24 | +6.8 (+1.58%) | 107,265 |
| 31 Dec 2003 | INR | 439.95 | 439.95 | 427.55 | 429.4 | 85.88 | -5.1 (-1.17%) | 144,950 |
| 30 Dec 2003 | INR | 432.05 | 450 | 419 | 434.5 | 86.9 | +4.9 (+1.14%) | 733,335 |
| 29 Dec 2003 | INR | 423 | 433.7 | 421.95 | 429.6 | 85.92 | +6.95 (+1.64%) | 701,430 |
| 26 Dec 2003 | INR | 438.5 | 438.5 | 421 | 422.65 | 84.53 | -7.85 (-1.82%) | 257,745 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 430.5 | 86.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 428 | 435.8 | 422 | 430.5 | 86.1 | +4.45 (+1.04%) | 568,215 |
| 23 Dec 2003 | INR | 418.85 | 432 | 413 | 426.05 | 85.21 | +13.1 (+3.17%) | 2,160,545 |
| 22 Dec 2003 | INR | 421 | 433.9 | 410 | 412.95 | 82.59 | -4.3 (-1.03%) | 425,410 |
| 19 Dec 2003 | INR | 451.95 | 451.95 | 415 | 417.25 | 83.45 | -25.25 (-5.71%) | 761,805 |
| 18 Dec 2003 | INR | 421 | 449 | 416.3 | 442.5 | 88.5 | +22.55 (+5.37%) | 733,375 |
| 17 Dec 2003 | INR | 411.9 | 424.8 | 408.5 | 419.95 | 83.99 | +11.85 (+2.90%) | 496,355 |
| 16 Dec 2003 | INR | 421 | 421 | 400.3 | 408.1 | 81.62 | -10.35 (-2.47%) | 788,145 |
| 15 Dec 2003 | INR | 397 | 420 | 397 | 418.45 | 83.69 | +23.8 (+6.03%) | 880,780 |
| 12 Dec 2003 | INR | 375 | 398.5 | 372.6 | 394.65 | 78.93 | +22.15 (+5.95%) | 1,351,355 |
| 11 Dec 2003 | INR | 382 | 386.75 | 365.15 | 372.5 | 74.5 | -6.1 (-1.61%) | 542,190 |
| 10 Dec 2003 | INR | 368 | 389 | 365 | 378.6 | 75.72 | +13.5 (+3.70%) | 1,453,340 |
| 9 Dec 2003 | INR | 344 | 368.8 | 341 | 365.1 | 73.02 | +23.85 (+6.99%) | 1,269,355 |
| 8 Dec 2003 | INR | 333.2 | 344.9 | 331 | 341.25 | 68.25 | +10.7 (+3.24%) | 591,225 |
| 5 Dec 2003 | INR | 331.8 | 337.4 | 326.05 | 330.55 | 66.11 | +2.75 (+0.84%) | 872,105 |
| 4 Dec 2003 | INR | 309.9 | 330 | 309.9 | 327.8 | 65.56 | +20.45 (+6.65%) | 1,474,610 |
