| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | INR | 300 | 308.5 | 296 | 297.7 | 29.77 | +1.85 (+0.63%) | 267,759 |
| 1 Jan 2004 | INR | 290.9 | 300.7 | 289 | 295.85 | 29.585 | +7.4 (+2.57%) | 326,080 |
| 31 Dec 2003 | INR | 288 | 290 | 282.65 | 288.45 | 28.845 | +3.05 (+1.07%) | 168,474 |
| 30 Dec 2003 | INR | 283.9 | 294.5 | 274 | 285.4 | 28.54 | +4.55 (+1.62%) | 463,460 |
| 29 Dec 2003 | INR | 287.4 | 287.4 | 279 | 280.85 | 28.085 | -3.3 (-1.16%) | 173,018 |
| 26 Dec 2003 | INR | 280.65 | 290 | 278.5 | 284.15 | 28.415 | +6.5 (+2.34%) | 337,706 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 277.65 | 27.765 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 264.7 | 284 | 262.25 | 277.65 | 27.765 | +15.55 (+5.93%) | 559,043 |
| 23 Dec 2003 | INR | 270 | 272 | 260 | 262.1 | 26.21 | -5.75 (-2.15%) | 189,119 |
| 22 Dec 2003 | INR | 257.8 | 270 | 257.25 | 267.85 | 26.785 | +12.2 (+4.77%) | 326,812 |
| 19 Dec 2003 | INR | 264.45 | 265 | 253.5 | 255.65 | 25.565 | -6.75 (-2.57%) | 218,538 |
| 18 Dec 2003 | INR | 255 | 264.9 | 254 | 262.4 | 26.24 | +10.35 (+4.11%) | 245,547 |
| 17 Dec 2003 | INR | 258 | 259.75 | 250.5 | 252.05 | 25.205 | -5 (-1.95%) | 112,572 |
| 16 Dec 2003 | INR | 267 | 267.4 | 254.5 | 257.05 | 25.705 | -9.5 (-3.56%) | 255,710 |
| 15 Dec 2003 | INR | 264.8 | 270.8 | 264.8 | 266.55 | 26.655 | +3.7 (+1.41%) | 344,930 |
| 12 Dec 2003 | INR | 256.5 | 265.5 | 256 | 262.85 | 26.285 | +7.85 (+3.08%) | 544,600 |
| 11 Dec 2003 | INR | 251.9 | 258.25 | 249 | 255 | 25.5 | +4.95 (+1.98%) | 519,555 |
| 10 Dec 2003 | INR | 236.5 | 253.4 | 236 | 250.05 | 25.005 | +15.05 (+6.40%) | 837,207 |
| 9 Dec 2003 | INR | 232.4 | 237 | 232.4 | 235 | 23.5 | +4.45 (+1.93%) | 106,224 |
| 8 Dec 2003 | INR | 234.2 | 234.2 | 228 | 230.55 | 23.055 | -3.25 (-1.39%) | 166,603 |
| 5 Dec 2003 | INR | 243.25 | 243.25 | 230 | 233.8 | 23.38 | -3.55 (-1.50%) | 229,153 |
| 4 Dec 2003 | INR | 244.9 | 244.9 | 235.8 | 237.35 | 23.735 | -5 (-2.06%) | 168,189 |
| 3 Dec 2003 | INR | 247.8 | 247.8 | 241.7 | 242.35 | 24.235 | -4.05 (-1.64%) | 137,023 |
| 2 Dec 2003 | INR | 249.9 | 250.9 | 240.6 | 246.4 | 24.64 | +0.95 (+0.39%) | 381,901 |
| 1 Dec 2003 | INR | 240.1 | 249.4 | 238.75 | 245.45 | 24.545 | +6.55 (+2.74%) | 477,765 |
| 28 Nov 2003 | INR | 230.1 | 239.8 | 230 | 238.9 | 23.89 | +9.15 (+3.98%) | 377,128 |
| 27 Nov 2003 | INR | 233.4 | 238 | 228.6 | 229.75 | 22.975 | -2.8 (-1.20%) | 325,775 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 232.55 | 23.255 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 237.4 | 237.5 | 231 | 232.55 | 23.255 | -0.9 (-0.39%) | 160,773 |
| 24 Nov 2003 | INR | 238.1 | 241 | 232.65 | 233.45 | 23.345 | -0.8 (-0.34%) | 308,294 |
