| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | INR | 86 | 89.8 | 85 | 85.75 | 57.1667 | -0.5 (-0.58%) | 2,450 |
| 19 Jan 2004 | INR | 96 | 96 | 82.1 | 86.25 | 57.5 | -3.6 (-4.01%) | 4,420 |
| 16 Jan 2004 | INR | 88.05 | 91 | 87 | 89.85 | 59.9 | -1.15 (-1.26%) | 5,250 |
| 15 Jan 2004 | INR | 96 | 96.45 | 90 | 91 | 60.6667 | -0.3 (-0.33%) | 22,745 |
| 14 Jan 2004 | INR | 94.9 | 95 | 91.3 | 91.3 | 60.8667 | -3.2 (-3.39%) | 3,000 |
| 13 Jan 2004 | INR | 92 | 94.75 | 88.1 | 94.5 | 63 | +4.3 (+4.77%) | 8,475 |
| 12 Jan 2004 | INR | 95 | 95.95 | 90 | 90.2 | 60.1333 | -4.2 (-4.45%) | 9,830 |
| 9 Jan 2004 | INR | 103 | 106 | 94.1 | 94.4 | 62.9333 | -5.9 (-5.88%) | 19,870 |
| 8 Jan 2004 | INR | 94.05 | 101.5 | 94 | 100.3 | 66.8667 | +7.3 (+7.85%) | 11,200 |
| 7 Jan 2004 | INR | 95 | 98.8 | 90.55 | 93 | 62 | -4.9 (-5.01%) | 7,075 |
| 6 Jan 2004 | INR | 107.5 | 107.5 | 90.5 | 97.9 | 65.2667 | -7.25 (-6.89%) | 8,435 |
| 5 Jan 2004 | INR | 114.5 | 115.75 | 103 | 105.15 | 70.1 | -5.3 (-4.80%) | 18,020 |
| 2 Jan 2004 | INR | 96 | 115 | 96 | 110.45 | 73.6333 | +5.15 (+4.89%) | 33,525 |
| 1 Jan 2004 | INR | 93.9 | 108.95 | 93 | 105.3 | 70.2 | +14.5 (+15.97%) | 37,275 |
| 31 Dec 2003 | INR | 95 | 95 | 90 | 90.8 | 60.5333 | -6.8 (-6.97%) | 7,300 |
| 30 Dec 2003 | INR | 103 | 107 | 96 | 97.6 | 65.0667 | -1.4 (-1.41%) | 17,400 |
| 29 Dec 2003 | INR | 104 | 104 | 98 | 99 | 66 | +1 (+1.02%) | 7,360 |
| 26 Dec 2003 | INR | 90 | 98 | 90 | 98 | 65.3333 | +5.9 (+6.41%) | 9,625 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 92.1 | 61.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 93.95 | 94 | 90.15 | 92.1 | 61.4 | -2.1 (-2.23%) | 4,600 |
| 23 Dec 2003 | INR | 95.4 | 95.9 | 93.1 | 94.2 | 62.8 | -1.8 (-1.88%) | 5,725 |
| 22 Dec 2003 | INR | 91.5 | 96 | 91.5 | 96 | 64 | +4 (+4.35%) | 18,575 |
| 19 Dec 2003 | INR | 93 | 94 | 87 | 92 | 61.3333 | +2.25 (+2.51%) | 12,515 |
| 18 Dec 2003 | INR | 87 | 102 | 86.1 | 89.75 | 59.8333 | +4.75 (+5.59%) | 15,735 |
| 17 Dec 2003 | INR | 87.9 | 87.9 | 82.4 | 85 | 56.6667 | +0.55 (+0.65%) | 11,625 |
| 16 Dec 2003 | INR | 82.1 | 87 | 82 | 84.45 | 56.3 | +0.95 (+1.14%) | 12,140 |
| 15 Dec 2003 | INR | 79.8 | 87 | 79.2 | 83.5 | 55.6667 | +7.35 (+9.65%) | 14,610 |
| 12 Dec 2003 | INR | 76 | 78 | 76 | 76.15 | 50.7667 | -3.85 (-4.81%) | 9,400 |
| 11 Dec 2003 | INR | 80 | 82.45 | 78 | 80 | 53.3333 | -0.05 (-0.06%) | 10,225 |
| 10 Dec 2003 | INR | 85 | 85.9 | 79 | 80.05 | 53.3667 | -4.05 (-4.82%) | 11,050 |
