| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | INR | 615 | 623.25 | 605 | 616.55 | 123.31 | +10.35 (+1.71%) | 119,595 |
| 12 Jan 2004 | INR | 635 | 650 | 601.2 | 606.2 | 121.24 | -27.8 (-4.38%) | 282,715 |
| 9 Jan 2004 | INR | 613.85 | 650 | 601.3 | 634 | 126.8 | +46.35 (+7.89%) | 991,840 |
| 8 Jan 2004 | INR | 609 | 609 | 575 | 587.65 | 117.53 | -2.1 (-0.36%) | 133,535 |
| 7 Jan 2004 | INR | 603 | 609 | 586 | 589.75 | 117.95 | -12.75 (-2.12%) | 50,485 |
| 6 Jan 2004 | INR | 598 | 620 | 598 | 602.5 | 120.5 | +16.55 (+2.82%) | 582,240 |
| 5 Jan 2004 | INR | 608 | 612.4 | 583 | 585.95 | 117.19 | -18.25 (-3.02%) | 927,290 |
| 2 Jan 2004 | INR | 603 | 611.5 | 598 | 604.2 | 120.84 | +6.15 (+1.03%) | 690,750 |
| 1 Jan 2004 | INR | 611.5 | 614.9 | 596 | 598.05 | 119.61 | +2.7 (+0.45%) | 74,190 |
| 31 Dec 2003 | INR | 610 | 612 | 591.25 | 595.35 | 119.07 | -10.05 (-1.66%) | 82,425 |
| 30 Dec 2003 | INR | 608 | 615 | 603 | 605.4 | 121.08 | +5.15 (+0.86%) | 127,135 |
| 29 Dec 2003 | INR | 616.5 | 616.5 | 597 | 600.25 | 120.05 | -7.25 (-1.19%) | 293,810 |
| 26 Dec 2003 | INR | 610 | 616.5 | 605.1 | 607.5 | 121.5 | +3.7 (+0.61%) | 79,710 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 603.8 | 120.76 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 612 | 620 | 601 | 603.8 | 120.76 | -4.45 (-0.73%) | 98,045 |
| 23 Dec 2003 | INR | 630 | 630.95 | 605 | 608.25 | 121.65 | -13.35 (-2.15%) | 99,795 |
| 22 Dec 2003 | INR | 634.5 | 639.7 | 615.1 | 621.6 | 124.32 | -11.15 (-1.76%) | 70,545 |
| 19 Dec 2003 | INR | 639 | 645 | 625 | 632.75 | 126.55 | +2.7 (+0.43%) | 52,675 |
| 18 Dec 2003 | INR | 650 | 660 | 626 | 630.05 | 126.01 | -15.75 (-2.44%) | 96,985 |
| 17 Dec 2003 | INR | 633 | 649 | 627 | 645.8 | 129.16 | +22.6 (+3.63%) | 88,640 |
| 16 Dec 2003 | INR | 638.8 | 649 | 617 | 623.2 | 124.64 | -3.1 (-0.49%) | 352,655 |
| 15 Dec 2003 | INR | 620 | 639.75 | 615.2 | 626.3 | 125.26 | +2.3 (+0.37%) | 60,675 |
| 12 Dec 2003 | INR | 631.45 | 641.4 | 620 | 624 | 124.8 | -4.8 (-0.76%) | 114,240 |
| 11 Dec 2003 | INR | 665 | 665 | 627 | 628.8 | 125.76 | -23.65 (-3.62%) | 103,015 |
| 10 Dec 2003 | INR | 650 | 658 | 650 | 652.45 | 130.49 | +3.7 (+0.57%) | 267,680 |
| 9 Dec 2003 | INR | 646 | 665 | 644 | 648.75 | 129.75 | +5.25 (+0.82%) | 74,015 |
| 8 Dec 2003 | INR | 662 | 662 | 640 | 643.5 | 128.7 | -9.4 (-1.44%) | 82,135 |
| 5 Dec 2003 | INR | 671 | 678.5 | 647 | 652.9 | 130.58 | -8.55 (-1.29%) | 155,925 |
| 4 Dec 2003 | INR | 630 | 668 | 630 | 661.45 | 132.29 | +35.3 (+5.64%) | 531,860 |
| 3 Dec 2003 | INR | 605 | 630 | 603 | 626.15 | 125.23 | +32.15 (+5.41%) | 158,610 |
