| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 788 | 788 | 733 | 762.05 | 762.05 | -3.45 (-0.45%) | 132,999 |
| 16 Jan 2004 | INR | 799 | 803 | 760 | 765.5 | 765.5 | -35.3 (-4.41%) | 144,900 |
| 15 Jan 2004 | INR | 807 | 831.1 | 788 | 800.8 | 800.8 | -3.85 (-0.48%) | 193,167 |
| 14 Jan 2004 | INR | 816 | 820 | 800 | 804.65 | 804.65 | -8.35 (-1.03%) | 105,186 |
| 13 Jan 2004 | INR | 830 | 830 | 795 | 813 | 813 | +5.85 (+0.72%) | 110,808 |
| 12 Jan 2004 | INR | 835 | 835 | 801 | 807.15 | 807.15 | -28.8 (-3.45%) | 74,876 |
| 9 Jan 2004 | INR | 852.2 | 864.75 | 816 | 835.95 | 835.95 | -2.75 (-0.33%) | 232,215 |
| 8 Jan 2004 | INR | 825 | 847 | 819 | 838.7 | 838.7 | +25.7 (+3.16%) | 158,937 |
| 7 Jan 2004 | INR | 848 | 850 | 800.35 | 813 | 813 | -39.75 (-4.66%) | 155,835 |
| 6 Jan 2004 | INR | 869.5 | 874.95 | 842 | 852.75 | 852.75 | -2.05 (-0.24%) | 221,072 |
| 5 Jan 2004 | INR | 848 | 885 | 753.1 | 854.8 | 854.8 | -5.7 (-0.66%) | 122,702 |
| 2 Jan 2004 | INR | 870 | 874 | 856.1 | 860.5 | 860.5 | -2.9 (-0.34%) | 73,528 |
| 1 Jan 2004 | INR | 850 | 870 | 850 | 863.4 | 863.4 | +17.4 (+2.06%) | 106,526 |
| 31 Dec 2003 | INR | 853 | 865 | 842 | 846 | 846 | -1.95 (-0.23%) | 96,962 |
| 30 Dec 2003 | INR | 880 | 895 | 842 | 847.95 | 847.95 | -24.55 (-2.81%) | 178,205 |
| 29 Dec 2003 | INR | 837 | 877 | 837 | 872.5 | 872.5 | +38.05 (+4.56%) | 198,220 |
| 26 Dec 2003 | INR | 836 | 842 | 830.25 | 834.45 | 834.45 | +0.7 (+0.08%) | 57,154 |
| 25 Dec 2003 | INR | 833.75 | 833.75 | 833.75 | 833.75 | 833.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 838 | 846 | 828 | 833.75 | 833.75 | -0.9 (-0.11%) | 199,223 |
| 23 Dec 2003 | INR | 835 | 848.5 | 832 | 834.65 | 834.65 | -3.2 (-0.38%) | 97,586 |
| 22 Dec 2003 | INR | 845 | 851 | 832.5 | 837.85 | 837.85 | -4.35 (-0.52%) | 87,963 |
| 19 Dec 2003 | INR | 865 | 870 | 698.05 | 842.2 | 842.2 | -17.95 (-2.09%) | 115,405 |
| 18 Dec 2003 | INR | 875 | 875 | 851 | 860.15 | 860.15 | +5.6 (+0.66%) | 64,429 |
| 17 Dec 2003 | INR | 858.5 | 863.7 | 810 | 854.55 | 854.55 | -3.95 (-0.46%) | 135,126 |
| 16 Dec 2003 | INR | 874 | 874 | 846 | 858.5 | 858.5 | -1.75 (-0.20%) | 253,983 |
| 15 Dec 2003 | INR | 860 | 872.7 | 850 | 860.25 | 860.25 | +14.4 (+1.70%) | 291,936 |
| 12 Dec 2003 | INR | 822 | 849 | 821 | 845.85 | 845.85 | +29 (+3.55%) | 328,848 |
| 11 Dec 2003 | INR | 824 | 827.95 | 810 | 816.85 | 816.85 | +2 (+0.25%) | 170,815 |
| 10 Dec 2003 | INR | 809 | 830 | 800 | 814.85 | 814.85 | +6 (+0.74%) | 173,794 |
| 9 Dec 2003 | INR | 810 | 815 | 805 | 808.85 | 808.85 | +10.8 (+1.35%) | 137,006 |
