| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 51 | 52.9 | 48.1 | 51.5 | 25.75 | -0.95 (-1.81%) | 33,190 |
| 16 Jan 2004 | INR | 53.6 | 54.9 | 51 | 52.45 | 26.225 | -2.6 (-4.72%) | 21,995 |
| 15 Jan 2004 | INR | 57.95 | 57.95 | 54.5 | 55.05 | 27.525 | -2.5 (-4.34%) | 11,393 |
| 14 Jan 2004 | INR | 54.6 | 58 | 54.6 | 57.55 | 28.775 | +2.45 (+4.45%) | 12,504 |
| 13 Jan 2004 | INR | 58 | 59.4 | 51.35 | 55.1 | 27.55 | -1.9 (-3.33%) | 30,611 |
| 12 Jan 2004 | INR | 63.2 | 63.2 | 57 | 57 | 28.5 | -2.65 (-4.44%) | 31,681 |
| 9 Jan 2004 | INR | 63.1 | 66 | 59 | 59.65 | 29.825 | -2.8 (-4.48%) | 52,402 |
| 8 Jan 2004 | INR | 59 | 63 | 57.95 | 62.45 | 31.225 | +3.9 (+6.66%) | 54,179 |
| 7 Jan 2004 | INR | 58 | 59.85 | 56.4 | 58.55 | 29.275 | +0.5 (+0.86%) | 47,360 |
| 6 Jan 2004 | INR | 61.7 | 63.5 | 57.1 | 58.05 | 29.025 | -2.7 (-4.44%) | 89,120 |
| 5 Jan 2004 | INR | 61 | 64.9 | 58 | 60.75 | 30.375 | +4.35 (+7.71%) | 341,061 |
| 2 Jan 2004 | INR | 54.4 | 57 | 50.85 | 56.4 | 28.2 | +3.55 (+6.72%) | 129,093 |
| 1 Jan 2004 | INR | 50.5 | 53 | 50.5 | 52.85 | 26.425 | +3.1 (+6.23%) | 33,828 |
| 31 Dec 2003 | INR | 51.05 | 51.05 | 49 | 49.75 | 24.875 | -1.25 (-2.45%) | 26,089 |
| 30 Dec 2003 | INR | 54.55 | 55.1 | 50.1 | 51 | 25.5 | -3.85 (-7.02%) | 39,959 |
| 29 Dec 2003 | INR | 55.25 | 57 | 54 | 54.85 | 27.425 | +0.95 (+1.76%) | 86,261 |
| 26 Dec 2003 | INR | 52.5 | 55.25 | 51.1 | 53.9 | 26.95 | +2.95 (+5.79%) | 124,805 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 50.95 | 25.475 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 51.1 | 52 | 50.35 | 50.95 | 25.475 | +0.8 (+1.60%) | 71,249 |
| 23 Dec 2003 | INR | 53.4 | 54.45 | 49.75 | 50.15 | 25.075 | -2.45 (-4.66%) | 70,697 |
| 22 Dec 2003 | INR | 48.6 | 54.35 | 48.5 | 52.6 | 26.3 | +4.4 (+9.13%) | 207,013 |
| 19 Dec 2003 | INR | 49.9 | 50 | 47.25 | 48.2 | 24.1 | +0.25 (+0.52%) | 115,310 |
| 18 Dec 2003 | INR | 46.5 | 49 | 46 | 47.95 | 23.975 | +2 (+4.35%) | 140,872 |
| 17 Dec 2003 | INR | 45.9 | 47.7 | 45 | 45.95 | 22.975 | +1.2 (+2.68%) | 157,866 |
| 16 Dec 2003 | INR | 47.4 | 47.9 | 44.25 | 44.75 | 22.375 | -0.05 (-0.11%) | 190,115 |
| 15 Dec 2003 | INR | 45 | 46 | 41.75 | 44.8 | 22.4 | +1.95 (+4.55%) | 119,100 |
| 12 Dec 2003 | INR | 42.7 | 44 | 40.65 | 42.85 | 21.425 | +0.9 (+2.15%) | 63,406 |
| 11 Dec 2003 | INR | 42.25 | 42.25 | 41 | 41.95 | 20.975 | +0.8 (+1.94%) | 11,900 |
| 10 Dec 2003 | INR | 41.95 | 43 | 40.6 | 41.15 | 20.575 | +0.4 (+0.98%) | 13,900 |
| 9 Dec 2003 | INR | 41.5 | 41.5 | 40 | 40.75 | 20.375 | +0.5 (+1.24%) | 6,310 |
