| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 208.5 | 229.02 | 203.52 | 220.86 | 214.4938 | +10.8 (+5.14%) | 1,391,316 |
| 16 Jan 2004 | INR | 208.98 | 212.52 | 205.98 | 210.06 | 204.0051 | 0.0 (0.0%) | 792,804 |
| 15 Jan 2004 | INR | 215.52 | 216.48 | 208.5 | 210.06 | 204.0051 | -3.3 (-1.55%) | 471,756 |
| 14 Jan 2004 | INR | 214.98 | 219 | 212.64 | 213.36 | 207.21 | -0.12 (-0.06%) | 422,964 |
| 13 Jan 2004 | INR | 211.02 | 214.98 | 208.08 | 213.48 | 207.3265 | +3.66 (+1.74%) | 610,584 |
| 12 Jan 2004 | INR | 214.02 | 216.96 | 204.24 | 209.82 | 203.772 | -3.42 (-1.60%) | 763,200 |
| 9 Jan 2004 | INR | 214.98 | 219.9 | 207 | 213.24 | 207.0935 | +6.24 (+3.01%) | 1,693,800 |
| 8 Jan 2004 | INR | 205.02 | 209.82 | 205.02 | 207 | 201.0333 | +1.14 (+0.55%) | 325,212 |
| 7 Jan 2004 | INR | 205.44 | 208.74 | 200.04 | 205.86 | 199.9262 | +1.26 (+0.62%) | 580,308 |
| 6 Jan 2004 | INR | 212.52 | 219.72 | 202.5 | 204.6 | 198.7025 | -10.32 (-4.80%) | 1,070,736 |
| 5 Jan 2004 | INR | 203.52 | 222.18 | 200.52 | 214.92 | 208.725 | +12.84 (+6.35%) | 3,227,316 |
| 2 Jan 2004 | INR | 200.52 | 204 | 198.48 | 202.08 | 196.2551 | +3.6 (+1.81%) | 394,248 |
| 1 Jan 2004 | INR | 198.48 | 202.5 | 197.04 | 198.48 | 192.7589 | +0.6 (+0.30%) | 345,024 |
| 31 Dec 2003 | INR | 200.04 | 204.96 | 196.98 | 197.88 | 192.1762 | -3.6 (-1.79%) | 480,828 |
| 30 Dec 2003 | INR | 208.98 | 208.98 | 199.98 | 201.48 | 195.6724 | -5.04 (-2.44%) | 340,212 |
| 29 Dec 2003 | INR | 205.56 | 209.52 | 205.5 | 206.52 | 200.5672 | -0.96 (-0.46%) | 304,908 |
| 26 Dec 2003 | INR | 207.48 | 216 | 200.52 | 207.48 | 201.4995 | +4.44 (+2.19%) | 393,876 |
| 25 Dec 2003 | INR | 203.04 | 203.04 | 203.04 | 203.04 | 197.1875 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 205.02 | 205.5 | 202.56 | 203.04 | 197.1875 | -0.36 (-0.18%) | 318,612 |
| 23 Dec 2003 | INR | 199.5 | 206.76 | 199.5 | 203.4 | 197.5371 | -3.12 (-1.51%) | 253,980 |
| 22 Dec 2003 | INR | 202.5 | 210 | 202.5 | 206.52 | 200.5672 | -0.18 (-0.09%) | 323,004 |
| 19 Dec 2003 | INR | 207.48 | 211.26 | 205.5 | 206.7 | 200.742 | +0.54 (+0.26%) | 973,764 |
| 18 Dec 2003 | INR | 197.52 | 211.98 | 197.52 | 206.16 | 200.2175 | +8.88 (+4.50%) | 1,188,984 |
| 17 Dec 2003 | INR | 200.52 | 200.52 | 196.5 | 197.28 | 191.5935 | -1.32 (-0.66%) | 226,752 |
| 16 Dec 2003 | INR | 199.5 | 205.02 | 197.94 | 198.6 | 192.8755 | -0.18 (-0.09%) | 320,016 |
| 15 Dec 2003 | INR | 202.02 | 202.5 | 198.3 | 198.78 | 193.0503 | -2.58 (-1.28%) | 159,948 |
| 12 Dec 2003 | INR | 200.28 | 202.92 | 198 | 201.36 | 195.5559 | +2.28 (+1.15%) | 319,704 |
| 11 Dec 2003 | INR | 205.5 | 206.52 | 187.56 | 199.08 | 193.3416 | -5.16 (-2.53%) | 623,184 |
| 10 Dec 2003 | INR | 204.54 | 205.38 | 203.52 | 204.24 | 198.3529 | -0.42 (-0.21%) | 617,676 |
| 9 Dec 2003 | INR | 205.74 | 206.1 | 201.3 | 204.66 | 198.7608 | +2.58 (+1.28%) | 739,800 |
