| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | INR | 285 | 287 | 257.2 | 262.75 | 262.75 | -18 (-6.41%) | 6,360,000 |
| 19 Jan 2004 | INR | 275 | 285 | 265.2 | 280.75 | 280.75 | +2.6 (+0.93%) | 6,850,000 |
| 16 Jan 2004 | INR | 294 | 297 | 266.1 | 278.15 | 278.15 | -17.85 (-6.03%) | 11,890,000 |
| 15 Jan 2004 | INR | 305 | 310.1 | 293.4 | 296 | 296 | -5.55 (-1.84%) | 12,380,000 |
| 14 Jan 2004 | INR | 294 | 306.7 | 294 | 301.55 | 301.55 | +8.15 (+2.78%) | 18,110,000 |
| 13 Jan 2004 | INR | 295 | 302 | 290.7 | 293.4 | 293.4 | -5.25 (-1.76%) | 15,260,000 |
| 12 Jan 2004 | INR | 278 | 303.3 | 274.5 | 298.65 | 298.65 | +23.55 (+8.56%) | 20,930,000 |
| 9 Jan 2004 | INR | 272 | 278.7 | 269.5 | 275.1 | 275.1 | +9.85 (+3.71%) | 11,170,000 |
| 8 Jan 2004 | INR | 244.2 | 277 | 242.25 | 265.25 | 265.25 | +24.35 (+10.11%) | 19,100,000 |
| 7 Jan 2004 | INR | 235 | 248.35 | 235 | 240.9 | 240.9 | +2.05 (+0.86%) | 25,850,000 |
| 6 Jan 2004 | INR | 233 | 245 | 227 | 238.85 | 238.85 | +0.3 (+0.13%) | 12,420,000 |
| 5 Jan 2004 | INR | 242.5 | 243.6 | 234.25 | 238.55 | 238.55 | -1.65 (-0.69%) | 11,490,000 |
| 2 Jan 2004 | INR | 242 | 246.9 | 239.15 | 240.2 | 240.2 | -1.5 (-0.62%) | 7,140,000 |
| 1 Jan 2004 | INR | 242 | 246.9 | 240.5 | 241.7 | 241.7 | +0.35 (+0.15%) | 10,590,000 |
| 31 Dec 2003 | INR | 238.8 | 244.3 | 235.1 | 241.35 | 241.35 | +4.15 (+1.75%) | 18,570,000 |
| 30 Dec 2003 | INR | 230 | 243 | 230 | 237.2 | 237.2 | +7.4 (+3.22%) | 27,710,000 |
| 29 Dec 2003 | INR | 226.7 | 232.5 | 220.2 | 229.8 | 229.8 | +5.7 (+2.54%) | 15,870,000 |
| 26 Dec 2003 | INR | 212.9 | 225.1 | 212.9 | 224.1 | 224.1 | +13.65 (+6.49%) | 28,380,000 |
| 25 Dec 2003 | INR | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 202 | 214.35 | 201.15 | 210.45 | 210.45 | +9.55 (+4.75%) | 34,090,000 |
| 23 Dec 2003 | INR | 200 | 205 | 198.25 | 200.9 | 200.9 | +3.6 (+1.82%) | 25,100,000 |
| 22 Dec 2003 | INR | 183.9 | 199.95 | 183.45 | 197.3 | 197.3 | +14.2 (+7.76%) | 24,640,000 |
| 19 Dec 2003 | INR | 179 | 183.7 | 179 | 183.1 | 183.1 | +3.7 (+2.06%) | 9,440,000 |
| 18 Dec 2003 | INR | 180.3 | 181.25 | 175.8 | 179.4 | 179.4 | +0.35 (+0.20%) | 8,370,000 |
| 17 Dec 2003 | INR | 180.9 | 180.95 | 178 | 179.05 | 179.05 | -0.15 (-0.08%) | 5,690,000 |
| 16 Dec 2003 | INR | 183.7 | 183.7 | 176.7 | 179.2 | 179.2 | -4.55 (-2.48%) | 8,410,000 |
| 15 Dec 2003 | INR | 187.8 | 187.8 | 182.9 | 183.75 | 183.75 | +0.8 (+0.44%) | 6,780,000 |
| 12 Dec 2003 | INR | 183.1 | 185.5 | 182.1 | 182.95 | 182.95 | +1.6 (+0.88%) | 9,180,000 |
| 11 Dec 2003 | INR | 179.25 | 182 | 178.2 | 181.35 | 181.35 | +3.5 (+1.97%) | 8,380,000 |
| 10 Dec 2003 | INR | 182 | 182.95 | 176.55 | 177.85 | 177.85 | -4.5 (-2.47%) | 7,190,000 |
