| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | INR | 460 | 485.25 | 426.25 | 485.25 | 97.05 | +42.75 (+9.66%) | 17,658 |
| 31 Dec 2003 | INR | 524.5 | 524.5 | 429.75 | 442.5 | 88.5 | -32.5 (-6.84%) | 51,145 |
| 30 Dec 2003 | INR | 525 | 539 | 460.75 | 475 | 95 | -16.5 (-3.36%) | 74,947 |
| 29 Dec 2003 | INR | 498.5 | 498.5 | 475.5 | 491.5 | 98.3 | +38.5 (+8.50%) | 122,556 |
| 26 Dec 2003 | INR | 453 | 453 | 453 | 453 | 90.6 | +41.25 (+10.02%) | 3,865 |
| 24 Dec 2003 | INR | 390 | 411.75 | 390 | 411.75 | 82.35 | +32.75 (+8.64%) | 21,534 |
| 23 Dec 2003 | INR | 379.5 | 387.5 | 370 | 379 | 75.8 | +11.5 (+3.13%) | 35,286 |
| 22 Dec 2003 | INR | 375 | 381 | 366.25 | 367.5 | 73.5 | -3 (-0.81%) | 18,924 |
| 19 Dec 2003 | INR | 373.25 | 392.5 | 370.25 | 370.5 | 74.1 | -0.5 (-0.13%) | 31,377 |
| 18 Dec 2003 | INR | 354.5 | 373 | 343 | 371 | 74.2 | +34.25 (+10.17%) | 53,060 |
| 17 Dec 2003 | INR | 357.5 | 357.5 | 336 | 336.75 | 67.35 | -11.25 (-3.23%) | 20,358 |
| 16 Dec 2003 | INR | 346.25 | 357 | 335.75 | 348 | 69.6 | -9.5 (-2.66%) | 12,680 |
| 15 Dec 2003 | INR | 350 | 365 | 346.25 | 357.5 | 71.5 | +16 (+4.69%) | 19,301 |
| 12 Dec 2003 | INR | 350 | 355 | 337.5 | 341.5 | 68.3 | -8.5 (-2.43%) | 14,788 |
| 11 Dec 2003 | INR | 362.5 | 369.75 | 345 | 350 | 70 | -7.5 (-2.10%) | 23,955 |
| 10 Dec 2003 | INR | 374.25 | 380 | 336.75 | 357.5 | 71.5 | -14.5 (-3.90%) | 46,026 |
| 9 Dec 2003 | INR | 369.5 | 389.75 | 360 | 372 | 74.4 | +18 (+5.08%) | 59,573 |
| 8 Dec 2003 | INR | 332.5 | 361.75 | 332.5 | 354 | 70.8 | +26.5 (+8.09%) | 66,870 |
| 5 Dec 2003 | INR | 300.25 | 339 | 300 | 327.5 | 65.5 | +18.25 (+5.90%) | 74,863 |
| 4 Dec 2003 | INR | 275.5 | 319 | 275.5 | 309.25 | 61.85 | +9.25 (+3.08%) | 42,799 |
| 3 Dec 2003 | INR | 325 | 325 | 295.5 | 300 | 60 | -14 (-4.46%) | 28,155 |
| 2 Dec 2003 | INR | 323 | 328.5 | 307.5 | 314 | 62.8 | -2.25 (-0.71%) | 15,900 |
| 1 Dec 2003 | INR | 320 | 332.5 | 312.5 | 316.25 | 63.25 | +10.25 (+3.35%) | 31,729 |
| 28 Nov 2003 | INR | 313.25 | 324.5 | 299.75 | 306 | 61.2 | -3.5 (-1.13%) | 37,450 |
| 27 Nov 2003 | INR | 300 | 309.5 | 295.25 | 309.5 | 61.9 | +28.25 (+10.04%) | 63,734 |
| 25 Nov 2003 | INR | 270 | 281.25 | 270 | 281.25 | 56.25 | +25.75 (+10.08%) | 51,187 |
| 24 Nov 2003 | INR | 244.75 | 255.5 | 240 | 255.5 | 51.1 | +19.75 (+8.38%) | 19,989 |
| 21 Nov 2003 | INR | 242.5 | 242.5 | 226.25 | 235.75 | 47.15 | +3.25 (+1.40%) | 4,429 |
| 20 Nov 2003 | INR | 239.5 | 246.25 | 232.5 | 232.5 | 46.5 | +2 (+0.87%) | 12,235 |
| 19 Nov 2003 | INR | 250 | 250 | 230 | 230.5 | 46.1 | -21.75 (-8.62%) | 10,884 |
