| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 212 | 217 | 208 | 215.7 | 215.7 | +1.2 (+0.56%) | 178,750 |
| 16 Jan 2004 | INR | 212 | 219 | 208.1 | 214.5 | 214.5 | -0.56 (-0.26%) | 238,362 |
| 15 Jan 2004 | INR | 220.5 | 222 | 211.06 | 215.06 | 215.06 | -1.54 (-0.71%) | 172,004 |
| 14 Jan 2004 | INR | 208.64 | 217 | 208.64 | 216.6 | 216.6 | +9.96 (+4.82%) | 205,078 |
| 13 Jan 2004 | INR | 208 | 209.9 | 200.2 | 206.64 | 206.64 | +2.7 (+1.32%) | 88,852 |
| 12 Jan 2004 | INR | 201.1 | 209.8 | 196.94 | 203.94 | 203.94 | -3.36 (-1.62%) | 415,360 |
| 9 Jan 2004 | INR | 220 | 220 | 205.5 | 207.3 | 207.3 | -8.46 (-3.92%) | 177,638 |
| 8 Jan 2004 | INR | 217 | 220 | 214.1 | 215.76 | 215.76 | +1.32 (+0.62%) | 212,744 |
| 7 Jan 2004 | INR | 214 | 216.5 | 206 | 214.44 | 214.44 | +4.54 (+2.16%) | 263,840 |
| 6 Jan 2004 | INR | 224 | 225 | 208.7 | 209.9 | 209.9 | -9.74 (-4.43%) | 247,294 |
| 5 Jan 2004 | INR | 235 | 239.7 | 218.26 | 219.64 | 219.64 | -9.06 (-3.96%) | 264,210 |
| 2 Jan 2004 | INR | 221 | 228.7 | 218.76 | 228.7 | 228.7 | +10.9 (+5.00%) | 275,296 |
| 1 Jan 2004 | INR | 223 | 226.8 | 215 | 217.8 | 217.8 | -0.64 (-0.29%) | 264,828 |
| 31 Dec 2003 | INR | 229.76 | 230.6 | 216.4 | 218.44 | 218.44 | -6.42 (-2.86%) | 179,696 |
| 30 Dec 2003 | INR | 236.86 | 240.8 | 221.4 | 224.86 | 224.86 | -6.9 (-2.98%) | 377,760 |
| 29 Dec 2003 | INR | 227.9 | 231.76 | 220 | 231.76 | 231.76 | +11.06 (+5.01%) | 246,584 |
| 26 Dec 2003 | INR | 219 | 220.7 | 216 | 220.7 | 220.7 | +10.56 (+5.03%) | 223,174 |
| 25 Dec 2003 | INR | 210.14 | 210.14 | 210.14 | 210.14 | 210.14 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 203 | 210.14 | 201 | 210.14 | 210.14 | +10.04 (+5.02%) | 92,820 |
| 23 Dec 2003 | INR | 209 | 212 | 198.3 | 200.1 | 200.1 | -8.26 (-3.96%) | 169,198 |
| 22 Dec 2003 | INR | 210 | 215 | 206 | 208.36 | 208.36 | -0.64 (-0.31%) | 142,374 |
| 19 Dec 2003 | INR | 214 | 215 | 207 | 209 | 209 | 0.0 (0.0%) | 137,532 |
| 18 Dec 2003 | INR | 212.94 | 213.1 | 207 | 209 | 209 | +6.06 (+2.99%) | 286,122 |
| 17 Dec 2003 | INR | 197 | 202.94 | 197 | 202.94 | 202.94 | +9.68 (+5.01%) | 82,950 |
| 16 Dec 2003 | INR | 195 | 198 | 191.56 | 193.26 | 193.26 | -4 (-2.03%) | 73,162 |
| 15 Dec 2003 | INR | 202 | 202 | 196 | 197.26 | 197.26 | +1.62 (+0.83%) | 60,888 |
| 12 Dec 2003 | INR | 195 | 198 | 191.5 | 195.64 | 195.64 | +0.74 (+0.38%) | 141,734 |
| 11 Dec 2003 | INR | 200.4 | 201 | 191.56 | 194.9 | 194.9 | -3.66 (-1.84%) | 135,284 |
| 10 Dec 2003 | INR | 199.9 | 206 | 195.5 | 198.56 | 198.56 | +1.7 (+0.86%) | 224,996 |
| 9 Dec 2003 | INR | 199.7 | 200.9 | 193.64 | 196.86 | 196.86 | +3.46 (+1.79%) | 95,244 |
