| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 116.1 | 119.9 | 112.25 | 112.3 | 112.3 | -3 (-2.60%) | 43,600 |
| 29 Jan 2004 | INR | 116.6 | 117.8 | 114 | 115.3 | 115.3 | -3.5 (-2.95%) | 18,280 |
| 28 Jan 2004 | INR | 123 | 123 | 117.1 | 118.8 | 118.8 | -4.05 (-3.30%) | 46,720 |
| 27 Jan 2004 | INR | 122 | 123.25 | 119 | 122.85 | 122.85 | +2.05 (+1.70%) | 100,550 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 120.8 | 120.8 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 112.05 | 122 | 112 | 120.8 | 120.8 | +9.9 (+8.93%) | 73,230 |
| 22 Jan 2004 | INR | 119.35 | 120 | 110 | 110.9 | 110.9 | -4.85 (-4.19%) | 116,790 |
| 21 Jan 2004 | INR | 126.25 | 128 | 115 | 115.75 | 115.75 | -14.45 (-11.10%) | 107,020 |
| 20 Jan 2004 | INR | 135 | 137 | 130 | 130.2 | 130.2 | -6.15 (-4.51%) | 49,980 |
| 19 Jan 2004 | INR | 140 | 140 | 131.5 | 136.35 | 136.35 | +1 (+0.74%) | 296,800 |
| 16 Jan 2004 | INR | 135 | 140.9 | 129 | 135.35 | 135.35 | -2.3 (-1.67%) | 527,410 |
| 15 Jan 2004 | INR | 141 | 142 | 135.15 | 137.65 | 137.65 | +0.05 (+0.04%) | 118,790 |
| 14 Jan 2004 | INR | 140 | 140.25 | 136.8 | 137.6 | 137.6 | +1.8 (+1.33%) | 219,420 |
| 13 Jan 2004 | INR | 143.4 | 144 | 134.5 | 135.8 | 135.8 | -3.85 (-2.76%) | 399,990 |
| 12 Jan 2004 | INR | 137 | 143.5 | 132.5 | 139.65 | 139.65 | +8.65 (+6.60%) | 405,760 |
| 9 Jan 2004 | INR | 135 | 136 | 130.5 | 131 | 131 | -0.7 (-0.53%) | 268,210 |
| 8 Jan 2004 | INR | 129 | 132.9 | 127.05 | 131.7 | 131.7 | +7.85 (+6.34%) | 155,600 |
| 7 Jan 2004 | INR | 127 | 131 | 123.05 | 123.85 | 123.85 | -6.2 (-4.77%) | 157,300 |
| 6 Jan 2004 | INR | 136 | 137 | 130 | 130.05 | 130.05 | -2.35 (-1.77%) | 185,160 |
| 5 Jan 2004 | INR | 138.3 | 138.5 | 131 | 132.4 | 132.4 | -1 (-0.75%) | 235,730 |
| 2 Jan 2004 | INR | 130 | 137.8 | 127 | 133.4 | 133.4 | +6.8 (+5.37%) | 264,660 |
| 1 Jan 2004 | INR | 119 | 129.9 | 119 | 126.6 | 126.6 | +2.6 (+2.10%) | 152,400 |
| 31 Dec 2003 | INR | 130 | 130.85 | 123 | 124 | 124 | -3.8 (-2.97%) | 143,940 |
| 30 Dec 2003 | INR | 139 | 145 | 125 | 127.8 | 127.8 | +0.65 (+0.51%) | 337,250 |
| 29 Dec 2003 | INR | 128 | 131.9 | 126.95 | 127.15 | 127.15 | +1 (+0.79%) | 348,740 |
| 26 Dec 2003 | INR | 132.8 | 132.8 | 122.5 | 126.15 | 126.15 | -1.45 (-1.14%) | 264,790 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 127.6 | 127.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 134.8 | 136.9 | 123 | 127.6 | 127.6 | -12.25 (-8.76%) | 728,140 |
| 23 Dec 2003 | INR | 135 | 144.9 | 135 | 139.85 | 139.85 | +4.9 (+3.63%) | 648,010 |
| 22 Dec 2003 | INR | 149 | 149 | 133.3 | 134.95 | 134.95 | +1.45 (+1.09%) | 224,210 |
