| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 142.9 | 142.9 | 142.9 | 142.9 | 142.9 | -1.1 (-0.76%) | 100 |
| 27 Jan 2004 | INR | 144.2 | 144.2 | 140 | 144 | 144 | +6 (+4.35%) | 337 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 138 | 138 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 138 | 138 | 138 | 138 | 138 | +0.4 (+0.29%) | 120 |
| 22 Jan 2004 | INR | 138 | 140.1 | 137.6 | 137.6 | 137.6 | -7.2 (-4.97%) | 1,651 |
| 21 Jan 2004 | INR | 139.8 | 146.4 | 139.7 | 144.8 | 144.8 | -2.2 (-1.50%) | 1,072 |
| 20 Jan 2004 | INR | 147.05 | 147.05 | 147 | 147 | 147 | -4 (-2.65%) | 216 |
| 19 Jan 2004 | INR | 146.2 | 151.7 | 146.1 | 151 | 151 | -1.5 (-0.98%) | 351 |
| 16 Jan 2004 | INR | 153 | 157.9 | 152.5 | 152.5 | 152.5 | -8 (-4.98%) | 603 |
| 15 Jan 2004 | INR | 154 | 161.1 | 150 | 160.5 | 160.5 | +7.05 (+4.59%) | 3,906 |
| 14 Jan 2004 | INR | 152.9 | 153.95 | 149 | 153.45 | 153.45 | +6.8 (+4.64%) | 416 |
| 13 Jan 2004 | INR | 145 | 154 | 144.75 | 146.65 | 146.65 | -5.7 (-3.74%) | 785 |
| 12 Jan 2004 | INR | 147.25 | 159 | 144.25 | 152.35 | 152.35 | +0.55 (+0.36%) | 2,404 |
| 9 Jan 2004 | INR | 151.85 | 152 | 151.8 | 151.8 | 151.8 | -0.05 (-0.03%) | 675 |
| 8 Jan 2004 | INR | 155 | 155 | 151.85 | 151.85 | 151.85 | -0.15 (-0.10%) | 200 |
| 7 Jan 2004 | INR | 152 | 155 | 151.8 | 152 | 152 | -1 (-0.65%) | 950 |
| 6 Jan 2004 | INR | 151.8 | 155 | 151.8 | 153 | 153 | +0.85 (+0.56%) | 3,111 |
| 5 Jan 2004 | INR | 154.9 | 155 | 152.15 | 152.15 | 152.15 | +0.35 (+0.23%) | 425 |
| 2 Jan 2004 | INR | 152.5 | 156.9 | 151.8 | 151.8 | 151.8 | -5.85 (-3.71%) | 151 |
| 1 Jan 2004 | INR | 157.9 | 160 | 152.05 | 157.65 | 157.65 | -2.25 (-1.41%) | 656 |
| 31 Dec 2003 | INR | 158.6 | 164.8 | 155.25 | 159.9 | 159.9 | -3.35 (-2.05%) | 608 |
| 30 Dec 2003 | INR | 165 | 166.5 | 158.2 | 163.25 | 163.25 | -2.35 (-1.42%) | 1,450 |
| 29 Dec 2003 | INR | 162.2 | 169.9 | 162.2 | 165.6 | 165.6 | -0.25 (-0.15%) | 1,175 |
| 26 Dec 2003 | INR | 172.2 | 172.2 | 163.1 | 165.85 | 165.85 | +1.85 (+1.13%) | 476 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 164 | 164 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 165 | 170 | 160.7 | 164 | 164 | +0.9 (+0.55%) | 3,460 |
| 23 Dec 2003 | INR | 164 | 169.9 | 160 | 163.1 | 163.1 | -0.9 (-0.55%) | 2,475 |
| 22 Dec 2003 | INR | 172.5 | 172.5 | 160 | 164 | 164 | -0.3 (-0.18%) | 6,342 |
| 19 Dec 2003 | INR | 161.5 | 164.3 | 161.5 | 164.3 | 164.3 | +7.8 (+4.98%) | 5,038 |
| 18 Dec 2003 | INR | 148 | 156.5 | 148 | 156.5 | 156.5 | +1.5 (+0.97%) | 2,653 |
