| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 385 | 409.9 | 385 | 397.4 | 397.4 | -2.6 (-0.65%) | 7,008 |
| 16 Jan 2004 | INR | 425 | 425 | 398 | 400 | 400 | -15.1 (-3.64%) | 2,389 |
| 15 Jan 2004 | INR | 422 | 438 | 414.5 | 415.1 | 415.1 | -10.55 (-2.48%) | 4,760 |
| 14 Jan 2004 | INR | 423.95 | 435 | 423 | 425.65 | 425.65 | -4.1 (-0.95%) | 1,496 |
| 13 Jan 2004 | INR | 430 | 430 | 422 | 429.75 | 429.75 | +2.6 (+0.61%) | 2,970 |
| 12 Jan 2004 | INR | 430.2 | 448 | 420 | 427.15 | 427.15 | -14.7 (-3.33%) | 7,369 |
| 9 Jan 2004 | INR | 449.6 | 449.6 | 431 | 441.85 | 441.85 | +3.9 (+0.89%) | 10,872 |
| 8 Jan 2004 | INR | 420 | 440 | 416.1 | 437.95 | 437.95 | +28.25 (+6.90%) | 2,802 |
| 7 Jan 2004 | INR | 413 | 415.45 | 402 | 409.7 | 409.7 | -13.75 (-3.25%) | 5,644 |
| 6 Jan 2004 | INR | 443 | 443 | 416.3 | 423.45 | 423.45 | -12.35 (-2.83%) | 4,988 |
| 5 Jan 2004 | INR | 452 | 452 | 435 | 435.8 | 435.8 | -20.3 (-4.45%) | 7,278 |
| 2 Jan 2004 | INR | 450 | 464.2 | 445.5 | 456.1 | 456.1 | +5.15 (+1.14%) | 4,463 |
| 1 Jan 2004 | INR | 443 | 463.2 | 443 | 450.95 | 450.95 | +1 (+0.22%) | 5,142 |
| 31 Dec 2003 | INR | 449 | 459.9 | 440 | 449.95 | 449.95 | -7.9 (-1.73%) | 8,975 |
| 30 Dec 2003 | INR | 456 | 461.9 | 440.05 | 457.85 | 457.85 | -7.75 (-1.66%) | 10,640 |
| 29 Dec 2003 | INR | 480 | 480 | 450.25 | 465.6 | 465.6 | +3.6 (+0.78%) | 4,029 |
| 26 Dec 2003 | INR | 447 | 465 | 447 | 462 | 462 | +18.15 (+4.09%) | 9,485 |
| 25 Dec 2003 | INR | 443.85 | 443.85 | 443.85 | 443.85 | 443.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 440 | 455 | 433 | 443.85 | 443.85 | +4.25 (+0.97%) | 8,262 |
| 23 Dec 2003 | INR | 435 | 443 | 421 | 439.6 | 439.6 | +5.15 (+1.19%) | 9,718 |
| 22 Dec 2003 | INR | 420 | 438.9 | 419 | 434.45 | 434.45 | +8.35 (+1.96%) | 10,501 |
| 19 Dec 2003 | INR | 447.95 | 453 | 420 | 426.1 | 426.1 | -17.35 (-3.91%) | 10,426 |
| 18 Dec 2003 | INR | 418 | 450 | 414 | 443.45 | 443.45 | +30.25 (+7.32%) | 20,028 |
| 17 Dec 2003 | INR | 417 | 419.95 | 410 | 413.2 | 413.2 | +1.85 (+0.45%) | 6,453 |
| 16 Dec 2003 | INR | 420 | 420 | 405 | 411.35 | 411.35 | -5.95 (-1.43%) | 7,202 |
| 15 Dec 2003 | INR | 422 | 423 | 407 | 417.3 | 417.3 | +10.6 (+2.61%) | 5,876 |
| 12 Dec 2003 | INR | 400 | 412.9 | 395 | 406.7 | 406.7 | +9.35 (+2.35%) | 9,018 |
| 11 Dec 2003 | INR | 394 | 403 | 390 | 397.35 | 397.35 | +7.2 (+1.85%) | 15,658 |
| 10 Dec 2003 | INR | 398.95 | 398.95 | 384.95 | 390.15 | 390.15 | -0.25 (-0.06%) | 16,054 |
| 9 Dec 2003 | INR | 383 | 395 | 382.55 | 390.4 | 390.4 | +11.35 (+2.99%) | 17,710 |
