| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | INR | 128 | 133.5 | 128 | 131.5 | 131.5 | +4.5 (+3.54%) | 20,580 |
| 7 Jan 2004 | INR | 124.1 | 127 | 121.25 | 127 | 127 | +1.25 (+0.99%) | 12,504 |
| 6 Jan 2004 | INR | 130.5 | 131 | 122.05 | 125.75 | 125.75 | -5.9 (-4.48%) | 9,209 |
| 5 Jan 2004 | INR | 128 | 134.75 | 126.5 | 131.65 | 131.65 | +3.4 (+2.65%) | 19,729 |
| 2 Jan 2004 | INR | 131.7 | 132 | 126.15 | 128.25 | 128.25 | -0.05 (-0.04%) | 16,745 |
| 1 Jan 2004 | INR | 126 | 130.95 | 126 | 128.3 | 128.3 | +0.5 (+0.39%) | 7,236 |
| 31 Dec 2003 | INR | 120 | 130 | 118.2 | 127.8 | 127.8 | +7.5 (+6.23%) | 25,192 |
| 30 Dec 2003 | INR | 128 | 128 | 118 | 120.3 | 120.3 | -7.65 (-5.98%) | 15,597 |
| 29 Dec 2003 | INR | 132.1 | 134 | 125 | 127.95 | 127.95 | -1.1 (-0.85%) | 9,352 |
| 26 Dec 2003 | INR | 125 | 131.5 | 125 | 129.05 | 129.05 | +3.05 (+2.42%) | 14,789 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 126 | 126 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 125.9 | 129 | 122.2 | 126 | 126 | +3.15 (+2.56%) | 7,091 |
| 23 Dec 2003 | INR | 131.9 | 131.9 | 121.15 | 122.85 | 122.85 | -5.7 (-4.43%) | 7,901 |
| 22 Dec 2003 | INR | 129.35 | 134 | 128.05 | 128.55 | 128.55 | -1.05 (-0.81%) | 14,220 |
| 19 Dec 2003 | INR | 136.5 | 136.9 | 128.5 | 129.6 | 129.6 | -5.5 (-4.07%) | 18,909 |
| 18 Dec 2003 | INR | 129 | 137.1 | 126.55 | 135.1 | 135.1 | +9.2 (+7.31%) | 65,232 |
| 17 Dec 2003 | INR | 129.25 | 130.5 | 125.5 | 125.9 | 125.9 | -3.45 (-2.67%) | 20,501 |
| 16 Dec 2003 | INR | 132 | 133.95 | 126.05 | 129.35 | 129.35 | -5.5 (-4.08%) | 25,381 |
| 15 Dec 2003 | INR | 135 | 139 | 133.1 | 134.85 | 134.85 | +0.7 (+0.52%) | 33,474 |
| 12 Dec 2003 | INR | 126 | 136 | 125 | 134.15 | 134.15 | +7.45 (+5.88%) | 44,826 |
| 11 Dec 2003 | INR | 122 | 128.7 | 122 | 126.7 | 126.7 | +5.75 (+4.75%) | 77,368 |
| 10 Dec 2003 | INR | 129 | 131.85 | 115.7 | 120.95 | 120.95 | -4.05 (-3.24%) | 62,938 |
| 9 Dec 2003 | INR | 119 | 128.45 | 119 | 125 | 125 | +8.35 (+7.16%) | 76,117 |
| 8 Dec 2003 | INR | 103 | 119 | 102 | 116.65 | 116.65 | +17 (+17.06%) | 75,901 |
| 5 Dec 2003 | INR | 99.5 | 103.5 | 98.1 | 99.65 | 99.65 | +1.55 (+1.58%) | 56,347 |
| 4 Dec 2003 | INR | 95 | 100.8 | 95 | 98.1 | 98.1 | +3.1 (+3.26%) | 85,074 |
| 3 Dec 2003 | INR | 94.95 | 97.5 | 93 | 95 | 95 | +1.8 (+1.93%) | 103,034 |
| 2 Dec 2003 | INR | 94 | 98.9 | 91 | 93.2 | 93.2 | +0.2 (+0.22%) | 70,723 |
| 1 Dec 2003 | INR | 84.9 | 97.5 | 84.75 | 93 | 93 | +10.05 (+12.12%) | 104,920 |
| 28 Nov 2003 | INR | 82.4 | 84.5 | 80 | 82.95 | 82.95 | +1.65 (+2.03%) | 30,595 |
