| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 139 | 140 | 137.5 | 138.9 | 27.78 | +0.65 (+0.47%) | 23,195 |
| 29 Jan 2004 | INR | 138.2 | 141 | 138.2 | 138.25 | 27.65 | -3.65 (-2.57%) | 8,800 |
| 28 Jan 2004 | INR | 143 | 144.25 | 137.5 | 141.9 | 28.38 | -2.35 (-1.63%) | 22,580 |
| 27 Jan 2004 | INR | 141.5 | 148.25 | 141.3 | 144.25 | 28.85 | +4.65 (+3.33%) | 21,150 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 139.6 | 27.92 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 135.75 | 140 | 135.75 | 139.6 | 27.92 | +4.35 (+3.22%) | 17,110 |
| 22 Jan 2004 | INR | 144.4 | 144.4 | 135 | 135.25 | 27.05 | -0.25 (-0.18%) | 38,835 |
| 21 Jan 2004 | INR | 139.95 | 140 | 133.95 | 135.5 | 27.1 | -4.45 (-3.18%) | 27,070 |
| 20 Jan 2004 | INR | 144.7 | 145 | 139.1 | 139.95 | 27.99 | -1.25 (-0.89%) | 18,035 |
| 19 Jan 2004 | INR | 145 | 148 | 140 | 141.2 | 28.24 | -6.8 (-4.59%) | 41,755 |
| 16 Jan 2004 | INR | 146.2 | 150 | 145 | 148 | 29.6 | -3 (-1.99%) | 29,195 |
| 15 Jan 2004 | INR | 156 | 157 | 151 | 151 | 30.2 | -5.9 (-3.76%) | 25,920 |
| 14 Jan 2004 | INR | 154.5 | 159 | 154.1 | 156.9 | 31.38 | +1.75 (+1.13%) | 22,495 |
| 13 Jan 2004 | INR | 155.65 | 157.7 | 153.2 | 155.15 | 31.03 | -4.85 (-3.03%) | 23,490 |
| 12 Jan 2004 | INR | 160 | 160.95 | 157.3 | 160 | 32 | -0.4 (-0.25%) | 18,230 |
| 9 Jan 2004 | INR | 163.05 | 163.95 | 160 | 160.4 | 32.08 | -4.7 (-2.85%) | 42,735 |
| 8 Jan 2004 | INR | 165 | 165.95 | 163.05 | 165.1 | 33.02 | +0.1 (+0.06%) | 20,685 |
| 7 Jan 2004 | INR | 165 | 166.6 | 165 | 165 | 33 | 0.0 (0.0%) | 28,370 |
| 6 Jan 2004 | INR | 165 | 166 | 165 | 165 | 33 | -0.4 (-0.24%) | 54,700 |
| 5 Jan 2004 | INR | 165 | 167 | 165 | 165.4 | 33.08 | +0.4 (+0.24%) | 37,865 |
| 2 Jan 2004 | INR | 165 | 167.5 | 165 | 165 | 33 | -0.85 (-0.51%) | 32,760 |
| 1 Jan 2004 | INR | 169.7 | 169.7 | 165 | 165.85 | 33.17 | -0.95 (-0.57%) | 11,705 |
| 31 Dec 2003 | INR | 165 | 167 | 165 | 166.8 | 33.36 | +1.8 (+1.09%) | 37,860 |
| 30 Dec 2003 | INR | 164 | 166.95 | 164 | 165 | 33 | +4.6 (+2.87%) | 112,865 |
| 29 Dec 2003 | INR | 167.7 | 167.7 | 160 | 160.4 | 32.08 | -4.7 (-2.85%) | 21,660 |
| 26 Dec 2003 | INR | 160.1 | 166 | 160 | 165.1 | 33.02 | +5.1 (+3.19%) | 62,500 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 160 | 32 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 159.1 | 162 | 159.1 | 160 | 32 | -0.95 (-0.59%) | 28,535 |
| 23 Dec 2003 | INR | 159.1 | 162 | 159 | 160.95 | 32.19 | +0.6 (+0.37%) | 52,030 |
| 22 Dec 2003 | INR | 158.9 | 162.25 | 158 | 160.35 | 32.07 | +4.25 (+2.72%) | 110,830 |
