| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | INR | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0.0 (0.0%) | 10 |
| 13 Jan 2004 | INR | 132.1 | 140 | 132.1 | 136.25 | 136.25 | -4.25 (-3.02%) | 363 |
| 12 Jan 2004 | INR | 145 | 145 | 138.25 | 140.5 | 140.5 | -5.7 (-3.90%) | 902 |
| 9 Jan 2004 | INR | 153.05 | 153.15 | 146.2 | 146.2 | 146.2 | -8.8 (-5.68%) | 1,315 |
| 8 Jan 2004 | INR | 156.5 | 156.5 | 153 | 155 | 155 | +3.7 (+2.45%) | 905 |
| 7 Jan 2004 | INR | 150 | 157.9 | 150 | 151.3 | 151.3 | -1.3 (-0.85%) | 825 |
| 6 Jan 2004 | INR | 155 | 164 | 150 | 152.6 | 152.6 | -6.2 (-3.90%) | 2,791 |
| 5 Jan 2004 | INR | 150 | 162 | 150 | 158.8 | 158.8 | +8.2 (+5.44%) | 3,527 |
| 2 Jan 2004 | INR | 149 | 152 | 145.1 | 150.6 | 150.6 | +2.35 (+1.59%) | 3,773 |
| 1 Jan 2004 | INR | 145 | 149 | 144.8 | 148.25 | 148.25 | +1.1 (+0.75%) | 2,475 |
| 31 Dec 2003 | INR | 144 | 149 | 140 | 147.15 | 147.15 | +5 (+3.52%) | 5,621 |
| 30 Dec 2003 | INR | 141.15 | 147 | 140.05 | 142.15 | 142.15 | -1.6 (-1.11%) | 1,626 |
| 29 Dec 2003 | INR | 146 | 146 | 143 | 143.75 | 143.75 | -0.2 (-0.14%) | 2,137 |
| 26 Dec 2003 | INR | 145 | 147 | 137 | 143.95 | 143.95 | +3.85 (+2.75%) | 2,049 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 140.1 | 140.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 144.5 | 144.5 | 137.75 | 140.1 | 140.1 | +1.55 (+1.12%) | 2,298 |
| 23 Dec 2003 | INR | 139.1 | 140 | 138 | 138.55 | 138.55 | -1.45 (-1.04%) | 1,845 |
| 22 Dec 2003 | INR | 150.1 | 151 | 139.15 | 140 | 140 | -1 (-0.71%) | 1,819 |
| 19 Dec 2003 | INR | 141 | 142.5 | 138.6 | 141 | 141 | +4.4 (+3.22%) | 1,702 |
| 18 Dec 2003 | INR | 136.5 | 140 | 136.5 | 136.6 | 136.6 | -1.8 (-1.30%) | 1,904 |
| 17 Dec 2003 | INR | 140 | 141.5 | 136.6 | 138.4 | 138.4 | -1.5 (-1.07%) | 2,893 |
| 16 Dec 2003 | INR | 136 | 148 | 136 | 139.9 | 139.9 | +0.9 (+0.65%) | 950 |
| 15 Dec 2003 | INR | 138 | 143.7 | 135 | 139 | 139 | +1.1 (+0.80%) | 3,600 |
| 12 Dec 2003 | INR | 140 | 140 | 135 | 137.9 | 137.9 | +3.8 (+2.83%) | 215 |
| 11 Dec 2003 | INR | 150 | 150 | 133 | 134.1 | 134.1 | -9.9 (-6.88%) | 1,145 |
| 10 Dec 2003 | INR | 151.9 | 152 | 140 | 144 | 144 | +2.85 (+2.02%) | 2,510 |
| 9 Dec 2003 | INR | 147 | 151.5 | 128.3 | 141.15 | 141.15 | -1.35 (-0.95%) | 13,655 |
| 8 Dec 2003 | INR | 135 | 142.5 | 135 | 142.5 | 142.5 | +12.95 (+10.00%) | 1,384 |
| 5 Dec 2003 | INR | 120.9 | 129.55 | 118.5 | 129.55 | 129.55 | +11.75 (+9.97%) | 1,597 |
| 4 Dec 2003 | INR | 115.1 | 118.5 | 115.1 | 117.8 | 117.8 | +4.85 (+4.29%) | 539 |
