| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 352.6 | 374 | 331.2 | 366.5 | 73.3 | -3.7 (-1.00%) | 275,920 |
| 16 Jan 2004 | INR | 377.2 | 379.3 | 370 | 370.2 | 74.04 | -10.8 (-2.83%) | 176,520 |
| 15 Jan 2004 | INR | 390.9 | 392 | 375.1 | 381 | 76.2 | -4.8 (-1.24%) | 439,650 |
| 14 Jan 2004 | INR | 412 | 412 | 382.6 | 385.8 | 77.16 | +2.9 (+0.76%) | 428,870 |
| 13 Jan 2004 | INR | 402.9 | 402.9 | 377 | 382.9 | 76.58 | -12 (-3.04%) | 672,060 |
| 12 Jan 2004 | INR | 378.9 | 399.9 | 377 | 394.9 | 78.98 | +19.8 (+5.28%) | 1,546,860 |
| 9 Jan 2004 | INR | 375 | 380 | 366.2 | 375.1 | 75.02 | +4.8 (+1.30%) | 383,590 |
| 8 Jan 2004 | INR | 360 | 372 | 360 | 370.3 | 74.06 | +12.2 (+3.41%) | 182,100 |
| 7 Jan 2004 | INR | 358 | 361.5 | 348 | 358.1 | 71.62 | -2.3 (-0.64%) | 264,110 |
| 6 Jan 2004 | INR | 390 | 390 | 357.5 | 360.4 | 72.08 | -0.9 (-0.25%) | 223,430 |
| 5 Jan 2004 | INR | 374 | 374 | 360.1 | 361.3 | 72.26 | -6.8 (-1.85%) | 260,830 |
| 2 Jan 2004 | INR | 368 | 377 | 365.6 | 368.1 | 73.62 | +3.9 (+1.07%) | 364,570 |
| 1 Jan 2004 | INR | 364 | 370 | 361.2 | 364.2 | 72.84 | +3.9 (+1.08%) | 190,530 |
| 31 Dec 2003 | INR | 370 | 370 | 358.2 | 360.3 | 72.06 | -6 (-1.64%) | 196,740 |
| 30 Dec 2003 | INR | 375.4 | 379 | 362.2 | 366.3 | 73.26 | -4.8 (-1.29%) | 262,070 |
| 29 Dec 2003 | INR | 370 | 376 | 368 | 371.1 | 74.22 | +1.2 (+0.32%) | 202,330 |
| 26 Dec 2003 | INR | 367 | 375 | 367 | 369.9 | 73.98 | +4.1 (+1.12%) | 210,100 |
| 25 Dec 2003 | INR | 365.8 | 365.8 | 365.8 | 365.8 | 73.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 369.9 | 373 | 360.1 | 365.8 | 73.16 | -0.9 (-0.25%) | 195,340 |
| 23 Dec 2003 | INR | 376.5 | 376.5 | 365.1 | 366.7 | 73.34 | -6 (-1.61%) | 191,150 |
| 22 Dec 2003 | INR | 374.4 | 382 | 370.8 | 372.7 | 74.54 | +1.9 (+0.51%) | 359,460 |
| 19 Dec 2003 | INR | 378.9 | 380 | 368 | 370.8 | 74.16 | -1.4 (-0.38%) | 319,810 |
| 18 Dec 2003 | INR | 371.5 | 376 | 369.4 | 372.2 | 74.44 | +4.1 (+1.11%) | 260,950 |
| 17 Dec 2003 | INR | 373.1 | 376.9 | 366 | 368.1 | 73.62 | -4.8 (-1.29%) | 322,750 |
| 16 Dec 2003 | INR | 378.1 | 379.9 | 368 | 372.9 | 74.58 | -5 (-1.32%) | 311,270 |
| 15 Dec 2003 | INR | 375.2 | 385 | 371 | 377.9 | 75.58 | +9.8 (+2.66%) | 513,050 |
| 12 Dec 2003 | INR | 370 | 371 | 360.1 | 368.1 | 73.62 | 0.0 (0.0%) | 310,790 |
| 11 Dec 2003 | INR | 377 | 377 | 364 | 368.1 | 73.62 | -4.2 (-1.13%) | 340,840 |
| 10 Dec 2003 | INR | 375.1 | 385 | 370 | 372.3 | 74.46 | -6.4 (-1.69%) | 618,300 |
| 9 Dec 2003 | INR | 370 | 381 | 368.8 | 378.7 | 75.74 | +16.3 (+4.50%) | 904,580 |
