| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 469.85 | 491 | 460 | 485.05 | 485.05 | +23 (+4.98%) | 1,206,715 |
| 16 Jan 2004 | INR | 460 | 477.5 | 450 | 462.05 | 462.05 | +2.35 (+0.51%) | 1,257,079 |
| 15 Jan 2004 | INR | 494 | 496.8 | 451.7 | 459.7 | 459.7 | -19.8 (-4.13%) | 2,228,311 |
| 14 Jan 2004 | INR | 495 | 498 | 473.55 | 479.5 | 479.5 | -11.05 (-2.25%) | 2,211,785 |
| 13 Jan 2004 | INR | 490 | 492.9 | 474.25 | 490.55 | 490.55 | +6.15 (+1.27%) | 779,725 |
| 12 Jan 2004 | INR | 488.2 | 495 | 477.5 | 484.4 | 484.4 | +1.45 (+0.30%) | 878,359 |
| 9 Jan 2004 | INR | 469.9 | 488.4 | 464.1 | 482.95 | 482.95 | +27.2 (+5.97%) | 2,055,920 |
| 8 Jan 2004 | INR | 455 | 464 | 451.1 | 455.75 | 455.75 | +8.9 (+1.99%) | 1,445,072 |
| 7 Jan 2004 | INR | 449.95 | 450 | 431.25 | 446.85 | 446.85 | +1.05 (+0.24%) | 1,107,623 |
| 6 Jan 2004 | INR | 453.9 | 470 | 441.1 | 445.8 | 445.8 | -4.8 (-1.07%) | 1,146,272 |
| 5 Jan 2004 | INR | 468 | 474.8 | 447 | 450.6 | 450.6 | -15.4 (-3.30%) | 910,043 |
| 2 Jan 2004 | INR | 461.85 | 472 | 461.85 | 466 | 466 | +7.1 (+1.55%) | 848,733 |
| 1 Jan 2004 | INR | 453.45 | 461.2 | 451 | 458.9 | 458.9 | +10.5 (+2.34%) | 675,222 |
| 31 Dec 2003 | INR | 450 | 466 | 445 | 448.4 | 448.4 | -5 (-1.10%) | 647,540 |
| 30 Dec 2003 | INR | 465 | 471.1 | 449 | 453.4 | 453.4 | -10.2 (-2.20%) | 606,460 |
| 29 Dec 2003 | INR | 464.8 | 472 | 458.1 | 463.6 | 463.6 | +1.3 (+0.28%) | 568,724 |
| 26 Dec 2003 | INR | 422.45 | 465 | 401.15 | 462.3 | 462.3 | +14.4 (+3.22%) | 884,460 |
| 25 Dec 2003 | INR | 447.9 | 447.9 | 447.9 | 447.9 | 447.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 422 | 457.8 | 420 | 447.9 | 447.9 | +30.65 (+7.35%) | 1,486,661 |
| 23 Dec 2003 | INR | 412 | 423.5 | 411.5 | 417.25 | 417.25 | +7.85 (+1.92%) | 1,066,583 |
| 22 Dec 2003 | INR | 415 | 418.3 | 398.1 | 409.4 | 409.4 | -3.3 (-0.80%) | 2,281,347 |
| 19 Dec 2003 | INR | 399.9 | 419.95 | 399 | 412.7 | 412.7 | +15 (+3.77%) | 962,108 |
| 18 Dec 2003 | INR | 392.5 | 398 | 388.1 | 397.7 | 397.7 | +7.95 (+2.04%) | 381,732 |
| 17 Dec 2003 | INR | 387 | 395 | 387 | 389.75 | 389.75 | +3.05 (+0.79%) | 511,525 |
| 16 Dec 2003 | INR | 396 | 396 | 384.2 | 386.7 | 386.7 | -11.15 (-2.80%) | 675,636 |
| 15 Dec 2003 | INR | 405 | 405 | 396.05 | 397.85 | 397.85 | +1.55 (+0.39%) | 381,901 |
| 12 Dec 2003 | INR | 400 | 404 | 394 | 396.3 | 396.3 | -3.55 (-0.89%) | 449,557 |
| 11 Dec 2003 | INR | 398 | 404 | 395.1 | 399.85 | 399.85 | +4.25 (+1.07%) | 911,024 |
| 10 Dec 2003 | INR | 402 | 407.9 | 392.1 | 395.6 | 395.6 | -1.7 (-0.43%) | 608,895 |
| 9 Dec 2003 | INR | 387 | 398.25 | 386 | 397.3 | 397.3 | +12.5 (+3.25%) | 589,292 |
