| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | INR | 192 | 199 | 185 | 190.8 | 190.8 | -2.8 (-1.45%) | 29,080 |
| 15 Jan 2004 | INR | 202 | 204 | 191 | 193.6 | 193.6 | -6.9 (-3.44%) | 29,630 |
| 14 Jan 2004 | INR | 195.1 | 200.6 | 191.6 | 200.5 | 200.5 | +9.5 (+4.97%) | 52,320 |
| 13 Jan 2004 | INR | 196 | 198.3 | 185 | 191 | 191 | -2.4 (-1.24%) | 48,850 |
| 12 Jan 2004 | INR | 203 | 203 | 191 | 193.4 | 193.4 | -3.3 (-1.68%) | 119,450 |
| 9 Jan 2004 | INR | 208.5 | 209 | 195.9 | 196.7 | 196.7 | -9.5 (-4.61%) | 50,140 |
| 8 Jan 2004 | INR | 205 | 207.5 | 201.1 | 206.2 | 206.2 | +8.6 (+4.35%) | 68,970 |
| 7 Jan 2004 | INR | 201 | 201 | 196.9 | 197.6 | 197.6 | -9.7 (-4.68%) | 38,470 |
| 6 Jan 2004 | INR | 219 | 219 | 207.3 | 207.3 | 207.3 | -10.9 (-5.00%) | 29,700 |
| 5 Jan 2004 | INR | 230.5 | 230.5 | 218.2 | 218.2 | 218.2 | -11.4 (-4.97%) | 32,800 |
| 2 Jan 2004 | INR | 237.7 | 237.7 | 226 | 229.6 | 229.6 | -3 (-1.29%) | 49,630 |
| 1 Jan 2004 | INR | 224.9 | 232.8 | 224.9 | 232.6 | 232.6 | +10.9 (+4.92%) | 70,840 |
| 31 Dec 2003 | INR | 215 | 228 | 215 | 221.7 | 221.7 | +1.5 (+0.68%) | 48,350 |
| 30 Dec 2003 | INR | 236 | 237 | 219.9 | 220.2 | 220.2 | -11.1 (-4.80%) | 39,740 |
| 29 Dec 2003 | INR | 230.9 | 235.2 | 227.1 | 231.3 | 231.3 | +0.5 (+0.22%) | 80,460 |
| 26 Dec 2003 | INR | 238.8 | 238.8 | 223 | 230.8 | 230.8 | +139.2 (+151.97%) | 76,090 |
| 25 Dec 2003 | INR | 91.6 | 91.6 | 91.6 | 91.6 | 91.6 | -137.3 (-59.98%) | 0 |
| 24 Dec 2003 | INR | 244.9 | 245.2 | 226.5 | 228.9 | 228.9 | -4.6 (-1.97%) | 134,440 |
| 23 Dec 2003 | INR | 233.5 | 233.5 | 233.5 | 233.5 | 233.5 | +11.1 (+4.99%) | 33,970 |
| 22 Dec 2003 | INR | 203.5 | 222.4 | 203.5 | 222.4 | 222.4 | +10.6 (+5.00%) | 50,660 |
| 19 Dec 2003 | INR | 210 | 212 | 202 | 211.8 | 211.8 | +9.9 (+4.90%) | 107,200 |
| 18 Dec 2003 | INR | 201 | 207.9 | 199.1 | 201.9 | 201.9 | +2.7 (+1.36%) | 85,820 |
| 17 Dec 2003 | INR | 195.8 | 200.7 | 192 | 199.2 | 199.2 | +8.1 (+4.24%) | 75,640 |
| 16 Dec 2003 | INR | 193.8 | 196 | 187.6 | 191.1 | 191.1 | +3.6 (+1.92%) | 78,520 |
| 15 Dec 2003 | INR | 187.5 | 187.5 | 182 | 187.5 | 187.5 | +9 (+5.04%) | 32,220 |
| 12 Dec 2003 | INR | 180 | 180 | 176 | 178.5 | 178.5 | -1.5 (-0.83%) | 20,410 |
| 11 Dec 2003 | INR | 187 | 190 | 175.9 | 180 | 180 | -5.1 (-2.76%) | 30,040 |
| 10 Dec 2003 | INR | 199 | 199 | 185.1 | 185.1 | 185.1 | -9.7 (-4.98%) | 34,710 |
| 9 Dec 2003 | INR | 193.4 | 194.9 | 191 | 194.8 | 194.8 | +9.2 (+4.96%) | 53,830 |
| 8 Dec 2003 | INR | 180 | 185.6 | 180 | 185.6 | 185.6 | +8.9 (+5.04%) | 41,960 |
