| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | INR | 495 | 495 | 470 | 490.15 | 245.075 | +7 (+1.45%) | 477 |
| 7 Jan 2004 | INR | 450.05 | 494.5 | 450.05 | 483.15 | 241.575 | +12.15 (+2.58%) | 400 |
| 6 Jan 2004 | INR | 483.7 | 484 | 471 | 471 | 235.5 | -24 (-4.85%) | 742 |
| 5 Jan 2004 | INR | 510 | 511 | 495 | 495 | 247.5 | -26 (-4.99%) | 455 |
| 2 Jan 2004 | INR | 524.9 | 534 | 511 | 521 | 260.5 | +1.05 (+0.20%) | 670 |
| 1 Jan 2004 | INR | 535 | 535 | 511.45 | 519.95 | 259.975 | -18.4 (-3.42%) | 820 |
| 31 Dec 2003 | INR | 542 | 564 | 538.35 | 538.35 | 269.175 | -25.5 (-4.52%) | 288 |
| 30 Dec 2003 | INR | 597.85 | 597.85 | 563.85 | 563.85 | 281.925 | -29.65 (-5.00%) | 1,316 |
| 29 Dec 2003 | INR | 599 | 611.7 | 591 | 593.5 | 296.75 | +10.9 (+1.87%) | 1,351 |
| 26 Dec 2003 | INR | 513 | 598.85 | 513 | 582.6 | 291.3 | +73.1 (+14.35%) | 3,534 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 509.5 | 254.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 445 | 519.95 | 445 | 509.5 | 254.75 | +69.1 (+15.69%) | 2,881 |
| 23 Dec 2003 | INR | 445 | 450 | 425 | 440.4 | 220.2 | +8.5 (+1.97%) | 940 |
| 22 Dec 2003 | INR | 430 | 433.5 | 429.75 | 431.9 | 215.95 | +8.4 (+1.98%) | 173 |
| 19 Dec 2003 | INR | 429 | 444 | 423.5 | 423.5 | 211.75 | +10.55 (+2.55%) | 1,221 |
| 18 Dec 2003 | INR | 405 | 420 | 405 | 412.95 | 206.475 | +7.95 (+1.96%) | 505 |
| 17 Dec 2003 | INR | 411.1 | 413 | 405 | 405 | 202.5 | -9 (-2.17%) | 798 |
| 16 Dec 2003 | INR | 415 | 416.5 | 410.25 | 414 | 207 | -5.85 (-1.39%) | 279 |
| 15 Dec 2003 | INR | 410 | 426 | 410 | 419.85 | 209.925 | +10.7 (+2.62%) | 1,164 |
| 12 Dec 2003 | INR | 412 | 412 | 402.3 | 409.15 | 204.575 | -2.4 (-0.58%) | 590 |
| 11 Dec 2003 | INR | 412 | 424 | 408 | 411.55 | 205.775 | -3.45 (-0.83%) | 594 |
| 10 Dec 2003 | INR | 405 | 415 | 405 | 415 | 207.5 | -3 (-0.72%) | 228 |
| 9 Dec 2003 | INR | 407 | 419 | 405 | 418 | 209 | +8 (+1.95%) | 775 |
| 8 Dec 2003 | INR | 415 | 415 | 404.15 | 410 | 205 | +4.85 (+1.20%) | 505 |
| 5 Dec 2003 | INR | 415 | 417.8 | 396 | 405.15 | 202.575 | +7.35 (+1.85%) | 835 |
| 4 Dec 2003 | INR | 380 | 399.15 | 376.25 | 397.8 | 198.9 | +23.4 (+6.25%) | 1,154 |
| 3 Dec 2003 | INR | 426 | 426 | 360.25 | 374.4 | 187.2 | +14.4 (+4%) | 443 |
| 2 Dec 2003 | INR | 355 | 371.25 | 355 | 360 | 180 | -5.05 (-1.38%) | 452 |
| 1 Dec 2003 | INR | 375 | 375 | 357 | 365.05 | 182.525 | +5.45 (+1.52%) | 1,539 |
| 28 Nov 2003 | INR | 360 | 369.75 | 353 | 359.6 | 179.8 | +1.8 (+0.50%) | 351 |
