| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | INR | 138.25 | 141 | 138.25 | 140.5 | 140.5 | +0.65 (+0.46%) | 14,017 |
| 14 Jan 2004 | INR | 138.6 | 141.5 | 138.4 | 139.85 | 139.85 | 0.0 (0.0%) | 9,686 |
| 13 Jan 2004 | INR | 136 | 141.5 | 136 | 139.85 | 139.85 | +0.1 (+0.07%) | 13,628 |
| 12 Jan 2004 | INR | 139.7 | 141.85 | 135 | 139.75 | 139.75 | +5.2 (+3.86%) | 12,292 |
| 9 Jan 2004 | INR | 152.1 | 152.1 | 133.9 | 134.55 | 134.55 | -13.3 (-9.00%) | 23,129 |
| 8 Jan 2004 | INR | 138.4 | 148.2 | 138.4 | 147.85 | 147.85 | +13.1 (+9.72%) | 23,902 |
| 7 Jan 2004 | INR | 140 | 140 | 130 | 134.75 | 134.75 | -4 (-2.88%) | 21,677 |
| 6 Jan 2004 | INR | 150 | 150 | 136.15 | 138.75 | 138.75 | -12.4 (-8.20%) | 35,307 |
| 5 Jan 2004 | INR | 157.25 | 158.5 | 150 | 151.15 | 151.15 | -10.3 (-6.38%) | 57,922 |
| 2 Jan 2004 | INR | 161.2 | 162.75 | 157.4 | 161.45 | 161.45 | +1.2 (+0.75%) | 56,573 |
| 1 Jan 2004 | INR | 158 | 164.7 | 157.7 | 160.25 | 160.25 | +2.65 (+1.68%) | 67,010 |
| 31 Dec 2003 | INR | 160.75 | 163 | 154.2 | 157.6 | 157.6 | -0.35 (-0.22%) | 90,270 |
| 30 Dec 2003 | INR | 145 | 158.5 | 145 | 157.95 | 157.95 | +13.85 (+9.61%) | 173,606 |
| 29 Dec 2003 | INR | 144.7 | 148.9 | 142.15 | 144.1 | 144.1 | +0.6 (+0.42%) | 32,972 |
| 26 Dec 2003 | INR | 143 | 149 | 142 | 143.5 | 143.5 | +2.5 (+1.77%) | 33,632 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 141 | 141 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 136.1 | 141.4 | 134.1 | 141 | 141 | +3.75 (+2.73%) | 14,119 |
| 23 Dec 2003 | INR | 139.7 | 140 | 135.25 | 137.25 | 137.25 | +0.45 (+0.33%) | 38,792 |
| 22 Dec 2003 | INR | 140.7 | 141.7 | 136.3 | 136.8 | 136.8 | -1.85 (-1.33%) | 24,560 |
| 19 Dec 2003 | INR | 140 | 141.7 | 133 | 138.65 | 138.65 | +0.5 (+0.36%) | 26,269 |
| 18 Dec 2003 | INR | 137 | 141.45 | 135.25 | 138.15 | 138.15 | +2.5 (+1.84%) | 29,270 |
| 17 Dec 2003 | INR | 140 | 140 | 135 | 135.65 | 135.65 | -3.35 (-2.41%) | 16,873 |
| 16 Dec 2003 | INR | 144 | 144 | 138.1 | 139 | 139 | -4.25 (-2.97%) | 21,365 |
| 15 Dec 2003 | INR | 141.55 | 145 | 141 | 143.25 | 143.25 | +4.9 (+3.54%) | 89,243 |
| 12 Dec 2003 | INR | 140.5 | 142.9 | 136.5 | 138.35 | 138.35 | -0.9 (-0.65%) | 43,383 |
| 11 Dec 2003 | INR | 137.25 | 144.7 | 136.1 | 139.25 | 139.25 | +5.7 (+4.27%) | 176,490 |
| 10 Dec 2003 | INR | 124.5 | 133.55 | 124.5 | 133.55 | 133.55 | +12.1 (+9.96%) | 134,138 |
| 9 Dec 2003 | INR | 123 | 123.5 | 120.5 | 121.45 | 121.45 | +1.6 (+1.34%) | 19,435 |
| 8 Dec 2003 | INR | 119 | 124.85 | 118 | 119.85 | 119.85 | +2.95 (+2.52%) | 13,464 |
| 5 Dec 2003 | INR | 123 | 126 | 116.05 | 116.9 | 116.9 | -5.3 (-4.34%) | 23,618 |
