| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 140.475 | 143 | 133.625 | 136.225 | 272.45 | -4.325 (-3.08%) | 54,899 |
| 4 Feb 2004 | INR | 132.25 | 141 | 132.25 | 140.55 | 281.1 | +7.25 (+5.44%) | 94,056 |
| 3 Feb 2004 | INR | 144.125 | 144.5 | 127.5 | 133.3 | 266.6 | -10.05 (-7.01%) | 54,492 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 143.35 | 286.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 152.5 | 153.35 | 142.55 | 143.35 | 286.7 | -7.65 (-5.07%) | 35,615 |
| 29 Jan 2004 | INR | 153 | 154.5 | 149.6 | 151 | 302 | -2 (-1.31%) | 39,470 |
| 28 Jan 2004 | INR | 159 | 163 | 151.125 | 153 | 306 | -6.35 (-3.98%) | 58,830 |
| 27 Jan 2004 | INR | 165.975 | 165.975 | 157.5 | 159.35 | 318.7 | -4.35 (-2.66%) | 38,432 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 163.7 | 327.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 151 | 165.45 | 150 | 163.7 | 327.4 | +13.425 (+8.93%) | 68,989 |
| 22 Jan 2004 | INR | 150 | 155.95 | 147.05 | 150.275 | 300.55 | +5.175 (+3.57%) | 127,434 |
| 21 Jan 2004 | INR | 160 | 164 | 140 | 145.1 | 290.2 | -17.325 (-10.67%) | 117,613 |
| 20 Jan 2004 | INR | 171 | 174.65 | 158.55 | 162.425 | 324.85 | -6.25 (-3.71%) | 108,823 |
| 19 Jan 2004 | INR | 169 | 170 | 163.625 | 168.675 | 337.35 | +2.95 (+1.78%) | 56,683 |
| 16 Jan 2004 | INR | 175 | 175.25 | 164 | 165.725 | 331.45 | -8.175 (-4.70%) | 104,895 |
| 15 Jan 2004 | INR | 183.375 | 186.9 | 172.825 | 173.9 | 347.8 | -7.725 (-4.25%) | 98,041 |
| 14 Jan 2004 | INR | 177.5 | 186.15 | 176 | 181.625 | 363.25 | +7 (+4.01%) | 243,184 |
| 13 Jan 2004 | INR | 175.5 | 177 | 171 | 174.625 | 349.25 | +1.275 (+0.74%) | 102,024 |
| 12 Jan 2004 | INR | 172.45 | 180.5 | 170.75 | 173.35 | 346.7 | +1.2 (+0.70%) | 197,161 |
| 9 Jan 2004 | INR | 182.975 | 185.5 | 169.05 | 172.15 | 344.3 | -7.575 (-4.21%) | 154,421 |
| 8 Jan 2004 | INR | 178.125 | 185 | 173 | 179.725 | 359.45 | +2.75 (+1.55%) | 177,783 |
| 7 Jan 2004 | INR | 182.1 | 185 | 176.175 | 176.975 | 353.95 | -2.75 (-1.53%) | 64,399 |
| 6 Jan 2004 | INR | 194.15 | 196.8 | 178.125 | 179.725 | 359.45 | -11.8 (-6.16%) | 91,459 |
| 5 Jan 2004 | INR | 180.95 | 193.4 | 180 | 191.525 | 383.05 | +12.725 (+7.12%) | 153,658 |
| 2 Jan 2004 | INR | 183.9 | 184.5 | 177.8 | 178.8 | 357.6 | -2.675 (-1.47%) | 53,805 |
| 1 Jan 2004 | INR | 182 | 186.5 | 180.25 | 181.475 | 362.95 | -1.125 (-0.62%) | 58,473 |
| 31 Dec 2003 | INR | 187 | 187 | 181.05 | 182.6 | 365.2 | -0.1 (-0.05%) | 49,362 |
| 30 Dec 2003 | INR | 189.5 | 192 | 181.1 | 182.7 | 365.4 | -4.775 (-2.55%) | 39,070 |
| 29 Dec 2003 | INR | 191 | 193.5 | 186.65 | 187.475 | 374.95 | -1.225 (-0.65%) | 72,920 |
| 26 Dec 2003 | INR | 185 | 191.2 | 184.075 | 188.7 | 377.4 | +4.975 (+2.71%) | 92,882 |
