| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 130 | 134.65 | 127 | 134.5 | 134.5 | +4.3 (+3.30%) | 5,328 |
| 28 Jan 2004 | INR | 128.6 | 133 | 127.3 | 130.2 | 130.2 | -1.8 (-1.36%) | 6,960 |
| 27 Jan 2004 | INR | 124.75 | 132 | 124.7 | 132 | 132 | +10.85 (+8.96%) | 2,310 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 121.15 | 121.15 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 128 | 128 | 118.65 | 121.15 | 121.15 | +1.25 (+1.04%) | 5,026 |
| 22 Jan 2004 | INR | 127.25 | 132 | 119 | 119.9 | 119.9 | -5.8 (-4.61%) | 6,510 |
| 21 Jan 2004 | INR | 128.5 | 131.3 | 122.5 | 125.7 | 125.7 | -9.1 (-6.75%) | 9,737 |
| 20 Jan 2004 | INR | 130.25 | 135.95 | 130.25 | 134.8 | 134.8 | +5.5 (+4.25%) | 7,757 |
| 19 Jan 2004 | INR | 130 | 131.5 | 127.1 | 129.3 | 129.3 | -4.7 (-3.51%) | 12,351 |
| 16 Jan 2004 | INR | 137.1 | 139 | 134 | 134 | 134 | -4.3 (-3.11%) | 4,067 |
| 15 Jan 2004 | INR | 142.5 | 142.5 | 138 | 138.3 | 138.3 | -1 (-0.72%) | 9,920 |
| 14 Jan 2004 | INR | 143 | 146.95 | 138.05 | 139.3 | 139.3 | -3.75 (-2.62%) | 11,492 |
| 13 Jan 2004 | INR | 140 | 145 | 136.55 | 143.05 | 143.05 | +3.55 (+2.54%) | 11,864 |
| 12 Jan 2004 | INR | 143 | 144.95 | 138.25 | 139.5 | 139.5 | -3.3 (-2.31%) | 16,912 |
| 9 Jan 2004 | INR | 150 | 150 | 142.05 | 142.8 | 142.8 | -0.55 (-0.38%) | 20,029 |
| 8 Jan 2004 | INR | 142 | 145.85 | 141.9 | 143.35 | 143.35 | +4.7 (+3.39%) | 9,587 |
| 7 Jan 2004 | INR | 142.85 | 142.85 | 134.2 | 138.65 | 138.65 | -1.4 (-1.00%) | 115,854 |
| 6 Jan 2004 | INR | 151 | 151 | 140 | 140.05 | 140.05 | -7.1 (-4.83%) | 36,660 |
| 5 Jan 2004 | INR | 145.05 | 151.9 | 145 | 147.15 | 147.15 | -2.45 (-1.64%) | 28,195 |
| 2 Jan 2004 | INR | 151.95 | 153 | 146.55 | 149.6 | 149.6 | +1.15 (+0.77%) | 13,665 |
| 1 Jan 2004 | INR | 149.5 | 155.5 | 148 | 148.45 | 148.45 | -1.95 (-1.30%) | 9,393 |
| 31 Dec 2003 | INR | 145 | 153 | 145 | 150.4 | 150.4 | -3.55 (-2.31%) | 16,930 |
| 30 Dec 2003 | INR | 155.05 | 159.5 | 150 | 153.95 | 153.95 | -2.15 (-1.38%) | 31,221 |
| 29 Dec 2003 | INR | 148 | 158.6 | 142.25 | 156.1 | 156.1 | +8.55 (+5.79%) | 22,084 |
| 26 Dec 2003 | INR | 137.95 | 150 | 135.5 | 147.55 | 147.55 | +13.15 (+9.78%) | 39,654 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 134.4 | 134.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 133 | 137.9 | 132.6 | 134.4 | 134.4 | -1.6 (-1.18%) | 8,309 |
| 23 Dec 2003 | INR | 135 | 139 | 133.2 | 136 | 136 | -0.75 (-0.55%) | 13,880 |
| 22 Dec 2003 | INR | 137.5 | 139 | 136 | 136.75 | 136.75 | -2.45 (-1.76%) | 6,353 |
| 19 Dec 2003 | INR | 137.05 | 139.5 | 135.6 | 139.2 | 139.2 | +2.95 (+2.17%) | 20,207 |
