| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | INR | 47.2 | 49.15 | 46.8 | 48.25 | 48.25 | +0.15 (+0.31%) | 34,740 |
| 6 Jan 2004 | INR | 47.3 | 49.55 | 47.2 | 48.1 | 48.1 | -0.1 (-0.21%) | 27,050 |
| 5 Jan 2004 | INR | 48.35 | 48.35 | 47.25 | 48.2 | 48.2 | +0.5 (+1.05%) | 24,575 |
| 2 Jan 2004 | INR | 48 | 48.05 | 46.9 | 47.7 | 47.7 | 0.0 (0.0%) | 32,175 |
| 1 Jan 2004 | INR | 48.1 | 48.75 | 47.55 | 47.7 | 47.7 | -0.45 (-0.93%) | 29,075 |
| 31 Dec 2003 | INR | 48.05 | 49.05 | 48 | 48.15 | 48.15 | -0.7 (-1.43%) | 25,970 |
| 30 Dec 2003 | INR | 48.95 | 49.3 | 48 | 48.85 | 48.85 | +0.1 (+0.21%) | 22,800 |
| 29 Dec 2003 | INR | 48.35 | 49 | 47.85 | 48.75 | 48.75 | +0.7 (+1.46%) | 53,877 |
| 26 Dec 2003 | INR | 49.3 | 49.3 | 47.75 | 48.05 | 48.05 | -0.7 (-1.44%) | 64,575 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 48.75 | 48.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 50.55 | 50.55 | 48.5 | 48.75 | 48.75 | -1.35 (-2.69%) | 66,125 |
| 23 Dec 2003 | INR | 49.5 | 51 | 49.4 | 50.1 | 50.1 | -0.75 (-1.47%) | 60,990 |
| 22 Dec 2003 | INR | 50 | 51.6 | 49.15 | 50.85 | 50.85 | +0.2 (+0.39%) | 58,700 |
| 19 Dec 2003 | INR | 50 | 51 | 50 | 50.65 | 50.65 | +1.1 (+2.22%) | 73,560 |
| 18 Dec 2003 | INR | 50.8 | 50.8 | 48.95 | 49.55 | 49.55 | -0.15 (-0.30%) | 68,891 |
| 17 Dec 2003 | INR | 49.85 | 51.15 | 49 | 49.7 | 49.7 | -0.5 (-1.00%) | 85,820 |
| 16 Dec 2003 | INR | 50 | 51.45 | 49.9 | 50.2 | 50.2 | +0.15 (+0.30%) | 76,495 |
| 15 Dec 2003 | INR | 50.25 | 50.35 | 49.2 | 50.05 | 50.05 | +0.6 (+1.21%) | 64,025 |
| 12 Dec 2003 | INR | 50.7 | 50.9 | 49.3 | 49.45 | 49.45 | -1.2 (-2.37%) | 68,450 |
| 11 Dec 2003 | INR | 51.05 | 51.15 | 49.85 | 50.65 | 50.65 | +0.55 (+1.10%) | 66,215 |
| 10 Dec 2003 | INR | 50.45 | 51.35 | 49.65 | 50.1 | 50.1 | -0.35 (-0.69%) | 69,769 |
| 9 Dec 2003 | INR | 50.5 | 51.15 | 49.75 | 50.45 | 50.45 | +0.5 (+1.00%) | 71,755 |
| 8 Dec 2003 | INR | 50 | 50.95 | 49 | 49.95 | 49.95 | +0.8 (+1.63%) | 48,301 |
| 5 Dec 2003 | INR | 50.2 | 50.8 | 49.1 | 49.15 | 49.15 | -1.35 (-2.67%) | 42,045 |
| 4 Dec 2003 | INR | 50.85 | 51.45 | 49.6 | 50.5 | 50.5 | -0.1 (-0.20%) | 63,715 |
| 3 Dec 2003 | INR | 50.6 | 51.5 | 49.9 | 50.6 | 50.6 | +0.1 (+0.20%) | 53,915 |
| 2 Dec 2003 | INR | 51.55 | 52.7 | 47.3 | 50.5 | 50.5 | -0.85 (-1.66%) | 60,095 |
| 1 Dec 2003 | INR | 50.6 | 51.75 | 50.55 | 51.35 | 51.35 | +0.3 (+0.59%) | 90,125 |
| 28 Nov 2003 | INR | 50.55 | 51.35 | 50.1 | 51.05 | 51.05 | +0.25 (+0.49%) | 96,015 |
| 27 Nov 2003 | INR | 50.55 | 50.95 | 50.4 | 50.8 | 50.8 | -0.2 (-0.39%) | 81,360 |
