| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 88.9 | 89.45 | 85.25 | 86.8 | 86.8 | +0.75 (+0.87%) | 17,381 |
| 4 Feb 2004 | INR | 80.25 | 89 | 79 | 86.05 | 86.05 | +0.75 (+0.88%) | 36,475 |
| 3 Feb 2004 | INR | 94 | 95.95 | 85.3 | 85.3 | 85.3 | -9.45 (-9.97%) | 40,417 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 94.75 | 94.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 100 | 100.9 | 94 | 94.75 | 94.75 | -3.85 (-3.90%) | 24,615 |
| 29 Jan 2004 | INR | 102 | 103.3 | 97.65 | 98.6 | 98.6 | -3.5 (-3.43%) | 30,999 |
| 28 Jan 2004 | INR | 105.8 | 107.55 | 101.5 | 102.1 | 102.1 | -2.6 (-2.48%) | 27,605 |
| 27 Jan 2004 | INR | 104 | 107 | 104 | 104.7 | 104.7 | +1.9 (+1.85%) | 30,299 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 102.8 | 102.8 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 99.7 | 103 | 99 | 102.8 | 102.8 | +4.85 (+4.95%) | 24,561 |
| 22 Jan 2004 | INR | 101.8 | 106.25 | 97 | 97.95 | 97.95 | -6.1 (-5.86%) | 67,461 |
| 21 Jan 2004 | INR | 105.25 | 108.5 | 100.25 | 104.05 | 104.05 | -5.5 (-5.02%) | 49,105 |
| 20 Jan 2004 | INR | 110 | 113.45 | 108 | 109.55 | 109.55 | +0.95 (+0.87%) | 39,381 |
| 19 Jan 2004 | INR | 109 | 111.4 | 104.1 | 108.6 | 108.6 | +1.2 (+1.12%) | 38,271 |
| 16 Jan 2004 | INR | 111.2 | 113 | 107 | 107.4 | 107.4 | -5.25 (-4.66%) | 33,806 |
| 15 Jan 2004 | INR | 119.3 | 119.3 | 109.7 | 112.65 | 112.65 | -4.85 (-4.13%) | 78,455 |
| 14 Jan 2004 | INR | 106 | 117.5 | 105 | 117.5 | 117.5 | +10.65 (+9.97%) | 180,653 |
| 13 Jan 2004 | INR | 102.15 | 108 | 100 | 106.85 | 106.85 | +4.7 (+4.60%) | 30,167 |
| 12 Jan 2004 | INR | 104 | 106 | 101.5 | 102.15 | 102.15 | -1.9 (-1.83%) | 30,263 |
| 9 Jan 2004 | INR | 110.3 | 111.1 | 100 | 104.05 | 104.05 | -4.3 (-3.97%) | 43,999 |
| 8 Jan 2004 | INR | 109.7 | 109.7 | 107 | 108.35 | 108.35 | +1.5 (+1.40%) | 23,152 |
| 7 Jan 2004 | INR | 109 | 109.4 | 103.3 | 106.85 | 106.85 | -0.55 (-0.51%) | 40,673 |
| 6 Jan 2004 | INR | 112.9 | 113 | 107.1 | 107.4 | 107.4 | -3.1 (-2.81%) | 47,318 |
| 5 Jan 2004 | INR | 117 | 118.7 | 109 | 110.5 | 110.5 | -4.05 (-3.54%) | 56,106 |
| 2 Jan 2004 | INR | 111.9 | 115.25 | 109.9 | 114.55 | 114.55 | +4.8 (+4.37%) | 82,473 |
| 1 Jan 2004 | INR | 107.9 | 112.85 | 107.9 | 109.75 | 109.75 | +2.4 (+2.24%) | 41,349 |
| 31 Dec 2003 | INR | 112 | 113.5 | 106.25 | 107.35 | 107.35 | -4.6 (-4.11%) | 54,312 |
| 30 Dec 2003 | INR | 115 | 115 | 108.7 | 111.95 | 111.95 | -2.15 (-1.88%) | 107,182 |
| 29 Dec 2003 | INR | 117.5 | 118.7 | 113 | 114.1 | 114.1 | -2.9 (-2.48%) | 90,992 |
| 26 Dec 2003 | INR | 112 | 119.8 | 110 | 117 | 117 | +6 (+5.41%) | 174,950 |
