| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | INR | 48 | 52 | 48 | 51.5 | 25.75 | +4.05 (+8.54%) | 14,008 |
| 7 Jan 2004 | INR | 50 | 50 | 40.5 | 47.45 | 23.725 | -1.8 (-3.65%) | 8,845 |
| 6 Jan 2004 | INR | 52 | 52 | 49 | 49.25 | 24.625 | -1.6 (-3.15%) | 12,563 |
| 5 Jan 2004 | INR | 52 | 52.9 | 50.5 | 50.85 | 25.425 | -0.9 (-1.74%) | 16,680 |
| 2 Jan 2004 | INR | 54 | 54 | 51 | 51.75 | 25.875 | -1.05 (-1.99%) | 28,646 |
| 1 Jan 2004 | INR | 50.2 | 53 | 50.2 | 52.8 | 26.4 | +2.85 (+5.71%) | 14,674 |
| 31 Dec 2003 | INR | 49.5 | 53 | 49.1 | 49.95 | 24.975 | -0.3 (-0.60%) | 44,444 |
| 30 Dec 2003 | INR | 55.25 | 55.7 | 50 | 50.25 | 25.125 | -4.5 (-8.22%) | 47,848 |
| 29 Dec 2003 | INR | 59.95 | 60 | 53.5 | 54.75 | 27.375 | -2.55 (-4.45%) | 35,901 |
| 26 Dec 2003 | INR | 59.9 | 60.5 | 57 | 57.3 | 28.65 | -1.7 (-2.88%) | 37,827 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 59 | 29.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 60 | 60.6 | 57 | 59 | 29.5 | +0.15 (+0.25%) | 35,021 |
| 23 Dec 2003 | INR | 56.7 | 60 | 56 | 58.85 | 29.425 | +4.15 (+7.59%) | 102,623 |
| 22 Dec 2003 | INR | 51 | 57.35 | 49.85 | 54.7 | 27.35 | +6.85 (+14.32%) | 236,998 |
| 19 Dec 2003 | INR | 41.25 | 48.3 | 41.25 | 47.85 | 23.925 | +7.2 (+17.71%) | 77,024 |
| 18 Dec 2003 | INR | 41 | 42 | 40.2 | 40.65 | 20.325 | +0.25 (+0.62%) | 7,302 |
| 17 Dec 2003 | INR | 41 | 41.55 | 40.05 | 40.4 | 20.2 | -0.7 (-1.70%) | 7,160 |
| 16 Dec 2003 | INR | 42.65 | 42.65 | 40.6 | 41.1 | 20.55 | -1.5 (-3.52%) | 9,938 |
| 15 Dec 2003 | INR | 43 | 43.5 | 41.25 | 42.6 | 21.3 | -0.3 (-0.70%) | 7,918 |
| 12 Dec 2003 | INR | 43 | 44.7 | 40.6 | 42.9 | 21.45 | +0.25 (+0.59%) | 8,759 |
| 11 Dec 2003 | INR | 45.35 | 45.35 | 41.75 | 42.65 | 21.325 | -1.6 (-3.62%) | 11,095 |
| 10 Dec 2003 | INR | 42 | 45.9 | 42 | 44.25 | 22.125 | -1.4 (-3.07%) | 10,646 |
| 9 Dec 2003 | INR | 44.4 | 47.4 | 42 | 45.65 | 22.825 | +3.25 (+7.67%) | 30,644 |
| 8 Dec 2003 | INR | 39.75 | 42.95 | 39.75 | 42.4 | 21.2 | +3.1 (+7.89%) | 57,106 |
| 5 Dec 2003 | INR | 40 | 41.1 | 38.8 | 39.3 | 19.65 | -0.3 (-0.76%) | 9,496 |
| 4 Dec 2003 | INR | 40 | 41.1 | 39.3 | 39.6 | 19.8 | -1.05 (-2.58%) | 15,730 |
| 3 Dec 2003 | INR | 42 | 42 | 40.4 | 40.65 | 20.325 | -2.15 (-5.02%) | 22,173 |
| 2 Dec 2003 | INR | 40 | 43.7 | 40 | 42.8 | 21.4 | +1.35 (+3.26%) | 33,442 |
| 1 Dec 2003 | INR | 39 | 42.5 | 39 | 41.45 | 20.725 | +4.25 (+11.42%) | 61,232 |
| 28 Nov 2003 | INR | 35.5 | 39.5 | 35 | 37.2 | 18.6 | +1.55 (+4.35%) | 22,750 |
