| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | INR | 64 | 65 | 63.8 | 64.35 | 64.35 | -2.8 (-4.17%) | 1,660 |
| 12 Jan 2004 | INR | 65.6 | 69.05 | 65.6 | 67.15 | 67.15 | -1.6 (-2.33%) | 330 |
| 9 Jan 2004 | INR | 65.25 | 68.75 | 65.25 | 68.75 | 68.75 | +3.25 (+4.96%) | 1,508 |
| 8 Jan 2004 | INR | 65.8 | 65.8 | 65.5 | 65.5 | 65.5 | +2.8 (+4.47%) | 334 |
| 7 Jan 2004 | INR | 66 | 66 | 62.7 | 62.7 | 62.7 | -2.55 (-3.91%) | 520 |
| 6 Jan 2004 | INR | 68 | 68.5 | 65.1 | 65.25 | 65.25 | -3.25 (-4.74%) | 3,919 |
| 5 Jan 2004 | INR | 68.85 | 68.85 | 68.5 | 68.5 | 68.5 | -0.35 (-0.51%) | 1,550 |
| 2 Jan 2004 | INR | 70.35 | 70.35 | 66.5 | 68.85 | 68.85 | +1.85 (+2.76%) | 59 |
| 1 Jan 2004 | INR | 66.75 | 68 | 66.75 | 67 | 67 | +0.9 (+1.36%) | 706 |
| 31 Dec 2003 | INR | 69.5 | 69.5 | 66.1 | 66.1 | 66.1 | -3.45 (-4.96%) | 1,488 |
| 30 Dec 2003 | INR | 74.5 | 74.5 | 69.5 | 69.55 | 69.55 | -1.45 (-2.04%) | 1,652 |
| 29 Dec 2003 | INR | 69.1 | 71 | 69 | 71 | 71 | +1 (+1.43%) | 2,550 |
| 26 Dec 2003 | INR | 71 | 71.25 | 69 | 70 | 70 | +1 (+1.45%) | 2,588 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 69 | 69 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 68.55 | 70.5 | 68.55 | 69 | 69 | +0.4 (+0.58%) | 3,485 |
| 23 Dec 2003 | INR | 68.55 | 70 | 68.55 | 68.6 | 68.6 | +0.6 (+0.88%) | 2,176 |
| 22 Dec 2003 | INR | 71.7 | 71.7 | 67.5 | 68 | 68 | -0.5 (-0.73%) | 2,463 |
| 19 Dec 2003 | INR | 75.45 | 75.45 | 68.45 | 68.5 | 68.5 | -3.5 (-4.86%) | 1,972 |
| 18 Dec 2003 | INR | 72 | 72 | 70.1 | 72 | 72 | +0.1 (+0.14%) | 5,425 |
| 17 Dec 2003 | INR | 71.9 | 71.9 | 70.1 | 71.9 | 71.9 | +3.4 (+4.96%) | 2,677 |
| 16 Dec 2003 | INR | 68.4 | 68.5 | 67.5 | 68.5 | 68.5 | +3.25 (+4.98%) | 868 |
| 15 Dec 2003 | INR | 65 | 65.25 | 63.05 | 65.25 | 65.25 | +3.1 (+4.99%) | 1,613 |
| 12 Dec 2003 | INR | 66 | 66 | 62 | 62.15 | 62.15 | -3 (-4.60%) | 1,872 |
| 11 Dec 2003 | INR | 73.85 | 73.85 | 64 | 65.15 | 65.15 | -5.95 (-8.37%) | 3,105 |
| 10 Dec 2003 | INR | 74.95 | 74.95 | 68 | 71.1 | 71.1 | -0.6 (-0.84%) | 2,801 |
| 9 Dec 2003 | INR | 68.9 | 73.9 | 68.55 | 71.7 | 71.7 | +3.7 (+5.44%) | 1,857 |
| 8 Dec 2003 | INR | 69.9 | 69.9 | 64.9 | 68 | 68 | +3 (+4.62%) | 659 |
| 5 Dec 2003 | INR | 72 | 72 | 62.1 | 65 | 65 | -1.25 (-1.89%) | 5,293 |
| 4 Dec 2003 | INR | 68.75 | 68.75 | 59 | 66.25 | 66.25 | +3.75 (+6%) | 17,902 |
| 3 Dec 2003 | INR | 62.45 | 62.5 | 62.45 | 62.5 | 62.5 | +5.65 (+9.94%) | 764 |
