| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | INR | 28.6 | 30.9 | 28.6 | 30.15 | 30.15 | +0.05 (+0.17%) | 716 |
| 7 Jan 2004 | INR | 27.95 | 30.4 | 27.95 | 30.1 | 30.1 | +0.7 (+2.38%) | 525 |
| 6 Jan 2004 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -1.45 (-4.70%) | 25 |
| 5 Jan 2004 | INR | 30.6 | 30.85 | 30.6 | 30.85 | 30.85 | -1.15 (-3.59%) | 205 |
| 2 Jan 2004 | INR | 30.5 | 32 | 30.5 | 32 | 32 | +0.5 (+1.59%) | 585 |
| 1 Jan 2004 | INR | 31.45 | 32.25 | 31.4 | 31.5 | 31.5 | -1.5 (-4.55%) | 510 |
| 31 Dec 2003 | INR | 33.05 | 33.05 | 33 | 33 | 33 | -1.7 (-4.90%) | 550 |
| 30 Dec 2003 | INR | 36.1 | 36.1 | 34.7 | 34.7 | 34.7 | -1.8 (-4.93%) | 659 |
| 29 Dec 2003 | INR | 36.5 | 37.35 | 36.5 | 36.5 | 36.5 | -1.2 (-3.18%) | 1,075 |
| 26 Dec 2003 | INR | 39.8 | 39.9 | 37.7 | 37.7 | 37.7 | -1.95 (-4.92%) | 425 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 39.65 | 39.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 38 | 39.65 | 38 | 39.65 | 39.65 | +0.65 (+1.67%) | 200 |
| 23 Dec 2003 | INR | 37.5 | 39 | 37.25 | 39 | 39 | +1.2 (+3.17%) | 1,176 |
| 22 Dec 2003 | INR | 37.6 | 37.8 | 37 | 37.8 | 37.8 | +1.8 (+5%) | 1,025 |
| 19 Dec 2003 | INR | 35.8 | 36 | 35.8 | 36 | 36 | +1.7 (+4.96%) | 1,050 |
| 18 Dec 2003 | INR | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | +1.6 (+4.89%) | 349 |
| 17 Dec 2003 | INR | 32.65 | 34.2 | 32.5 | 32.7 | 32.7 | -1.4 (-4.11%) | 2,050 |
| 16 Dec 2003 | INR | 34.5 | 34.5 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 1,276 |
| 15 Dec 2003 | INR | 36.25 | 39.4 | 35.8 | 35.85 | 35.85 | -1.8 (-4.78%) | 1,450 |
| 12 Dec 2003 | INR | 39.5 | 40 | 37.65 | 37.65 | 37.65 | -1.95 (-4.92%) | 1,811 |
| 11 Dec 2003 | INR | 39.6 | 41.65 | 39.6 | 39.6 | 39.6 | -2.05 (-4.92%) | 2,407 |
| 10 Dec 2003 | INR | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | +1.95 (+4.91%) | 1,377 |
| 9 Dec 2003 | INR | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | +6.6 (+19.94%) | 2,560 |
| 8 Dec 2003 | INR | 32.75 | 33.1 | 32.75 | 33.1 | 33.1 | +5.5 (+19.93%) | 1,400 |
| 5 Dec 2003 | INR | 28.5 | 29 | 27.5 | 27.6 | 27.6 | +1.35 (+5.14%) | 950 |
| 4 Dec 2003 | INR | 26 | 26.3 | 26 | 26.25 | 26.25 | -0.25 (-0.94%) | 350 |
| 3 Dec 2003 | INR | 26 | 28 | 26 | 26.5 | 26.5 | +0.5 (+1.92%) | 999 |
| 2 Dec 2003 | INR | 25 | 26 | 25 | 26 | 26 | +1 (+4%) | 300 |
| 1 Dec 2003 | INR | 22.5 | 25 | 22.5 | 25 | 25 | +3.9 (+18.48%) | 675 |
| 28 Nov 2003 | INR | 22 | 22 | 21 | 21.1 | 21.1 | +0.4 (+1.93%) | 200 |
