| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | INR | 395 | 396 | 378 | 382 | 382 | -7.25 (-1.86%) | 84,276 |
| 1 Jan 2004 | INR | 386 | 395 | 382 | 389.25 | 389.25 | +4.8 (+1.25%) | 54,506 |
| 31 Dec 2003 | INR | 387.5 | 387.5 | 375.1 | 384.45 | 384.45 | +5.7 (+1.50%) | 49,228 |
| 30 Dec 2003 | INR | 395 | 405 | 377 | 378.75 | 378.75 | -15.35 (-3.89%) | 102,318 |
| 29 Dec 2003 | INR | 376 | 397 | 375 | 394.1 | 394.1 | +23.2 (+6.26%) | 88,356 |
| 26 Dec 2003 | INR | 371 | 378.95 | 362.25 | 370.9 | 370.9 | +0.55 (+0.15%) | 80,414 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 370.35 | 370.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 380 | 382 | 368.05 | 370.35 | 370.35 | -8.75 (-2.31%) | 27,740 |
| 23 Dec 2003 | INR | 381 | 391 | 377 | 379.1 | 379.1 | 0.0 (0.0%) | 102,632 |
| 22 Dec 2003 | INR | 370 | 400 | 369 | 379.1 | 379.1 | +20.3 (+5.66%) | 200,060 |
| 19 Dec 2003 | INR | 371.9 | 371.9 | 356 | 358.8 | 358.8 | -3.2 (-0.88%) | 43,306 |
| 18 Dec 2003 | INR | 363 | 365 | 356.05 | 362 | 362 | -0.6 (-0.17%) | 28,106 |
| 17 Dec 2003 | INR | 363.7 | 370.9 | 359.6 | 362.6 | 362.6 | +5.45 (+1.53%) | 53,556 |
| 16 Dec 2003 | INR | 358 | 365 | 355.5 | 357.15 | 357.15 | -8.55 (-2.34%) | 40,696 |
| 15 Dec 2003 | INR | 362 | 376 | 362 | 365.7 | 365.7 | +6.45 (+1.80%) | 124,844 |
| 12 Dec 2003 | INR | 347 | 362 | 343 | 359.25 | 359.25 | +21.45 (+6.35%) | 87,332 |
| 11 Dec 2003 | INR | 340 | 346.95 | 335.2 | 337.8 | 337.8 | -4.4 (-1.29%) | 19,962 |
| 10 Dec 2003 | INR | 344 | 352 | 340.5 | 342.2 | 342.2 | +4.85 (+1.44%) | 34,644 |
| 9 Dec 2003 | INR | 338.1 | 346.95 | 335 | 337.35 | 337.35 | -0.1 (-0.03%) | 31,906 |
| 8 Dec 2003 | INR | 345 | 348.5 | 335 | 337.45 | 337.45 | -8.75 (-2.53%) | 23,486 |
| 5 Dec 2003 | INR | 361.9 | 364 | 343 | 346.2 | 346.2 | -8.95 (-2.52%) | 31,266 |
| 4 Dec 2003 | INR | 373 | 376 | 352.6 | 355.15 | 355.15 | -16.75 (-4.50%) | 39,842 |
| 3 Dec 2003 | INR | 367 | 382.4 | 367 | 371.9 | 371.9 | +7.7 (+2.11%) | 133,558 |
| 2 Dec 2003 | INR | 350.4 | 371 | 350.4 | 364.2 | 364.2 | +3.35 (+0.93%) | 84,444 |
| 1 Dec 2003 | INR | 346 | 365 | 346 | 360.85 | 360.85 | +17.35 (+5.05%) | 89,552 |
| 28 Nov 2003 | INR | 344.25 | 345 | 340.3 | 343.5 | 343.5 | -0.3 (-0.09%) | 27,030 |
| 27 Nov 2003 | INR | 335 | 346.95 | 335 | 343.8 | 343.8 | +9.15 (+2.73%) | 50,556 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 334.65 | 334.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 329 | 339 | 321.55 | 334.65 | 334.65 | +1.15 (+0.34%) | 72,084 |
| 24 Nov 2003 | INR | 330 | 338 | 329 | 333.5 | 333.5 | +12.7 (+3.96%) | 27,904 |
