| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | INR | 69 | 73.55 | 67 | 73.2 | 73.2 | +6.3 (+9.42%) | 23,312 |
| 22 Jan 2004 | INR | 77 | 77 | 66.25 | 66.9 | 66.9 | -4.35 (-6.11%) | 26,967 |
| 21 Jan 2004 | INR | 79 | 81.9 | 71.05 | 71.25 | 71.25 | -7.65 (-9.70%) | 26,765 |
| 20 Jan 2004 | INR | 81.5 | 83.4 | 78.1 | 78.9 | 78.9 | -0.8 (-1.00%) | 14,606 |
| 19 Jan 2004 | INR | 79.8 | 81.9 | 78 | 79.7 | 79.7 | -0.1 (-0.13%) | 21,727 |
| 16 Jan 2004 | INR | 83 | 88 | 79.35 | 79.8 | 79.8 | -3.5 (-4.20%) | 25,288 |
| 15 Jan 2004 | INR | 93 | 93 | 83 | 83.3 | 83.3 | -2.35 (-2.74%) | 10,213 |
| 14 Jan 2004 | INR | 87 | 88 | 85 | 85.65 | 85.65 | -0.1 (-0.12%) | 15,593 |
| 13 Jan 2004 | INR | 89 | 89 | 80.3 | 85.75 | 85.75 | +1.2 (+1.42%) | 28,026 |
| 12 Jan 2004 | INR | 89.45 | 89.45 | 83.5 | 84.55 | 84.55 | -2.65 (-3.04%) | 15,903 |
| 9 Jan 2004 | INR | 93.9 | 96 | 87 | 87.2 | 87.2 | -3.65 (-4.02%) | 34,058 |
| 8 Jan 2004 | INR | 85.9 | 91.2 | 84.9 | 90.85 | 90.85 | +7.9 (+9.52%) | 30,654 |
| 7 Jan 2004 | INR | 86.5 | 86.5 | 78.8 | 82.95 | 82.95 | -3.8 (-4.38%) | 44,111 |
| 6 Jan 2004 | INR | 85 | 93.7 | 85 | 86.75 | 86.75 | -4.85 (-5.29%) | 40,068 |
| 5 Jan 2004 | INR | 100.9 | 101.9 | 90 | 91.6 | 91.6 | -7.75 (-7.80%) | 39,833 |
| 2 Jan 2004 | INR | 102.9 | 104.95 | 99 | 99.35 | 99.35 | -0.6 (-0.60%) | 39,847 |
| 1 Jan 2004 | INR | 95 | 101.5 | 95 | 99.95 | 99.95 | +5.5 (+5.82%) | 35,134 |
| 31 Dec 2003 | INR | 99.9 | 99.9 | 94 | 94.45 | 94.45 | -2.4 (-2.48%) | 51,644 |
| 30 Dec 2003 | INR | 108.8 | 111.8 | 96.35 | 96.85 | 96.85 | -10.15 (-9.49%) | 58,413 |
| 29 Dec 2003 | INR | 106.8 | 112.2 | 104.5 | 107 | 107 | +3.8 (+3.68%) | 66,629 |
| 26 Dec 2003 | INR | 105 | 105 | 98.05 | 103.2 | 103.2 | +6.9 (+7.17%) | 82,365 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 96.3 | 96.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 94 | 99 | 92.6 | 96.3 | 96.3 | +3.6 (+3.88%) | 64,744 |
| 23 Dec 2003 | INR | 102 | 102 | 91 | 92.7 | 92.7 | -1.85 (-1.96%) | 70,680 |
| 22 Dec 2003 | INR | 93 | 95 | 91.5 | 94.55 | 94.55 | +4.65 (+5.17%) | 67,455 |
| 19 Dec 2003 | INR | 92 | 94.95 | 88.55 | 89.9 | 89.9 | -0.3 (-0.33%) | 72,451 |
| 18 Dec 2003 | INR | 87.25 | 92 | 86.5 | 90.2 | 90.2 | +1.15 (+1.29%) | 37,518 |
| 17 Dec 2003 | INR | 91.5 | 92.45 | 86 | 89.05 | 89.05 | +0.05 (+0.06%) | 38,423 |
| 16 Dec 2003 | INR | 91.85 | 93.5 | 87 | 89 | 89 | -0.25 (-0.28%) | 82,513 |
| 15 Dec 2003 | INR | 84.95 | 90.6 | 84.9 | 89.25 | 89.25 | +6.45 (+7.79%) | 78,161 |
