| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | INR | 40 | 41 | 38.2 | 39.15 | 39.15 | -0.85 (-2.13%) | 8,178 |
| 2 Jan 2004 | INR | 38.7 | 40.7 | 38.7 | 40 | 40 | +0.75 (+1.91%) | 10,401 |
| 1 Jan 2004 | INR | 39.35 | 40.6 | 39 | 39.25 | 39.25 | -0.25 (-0.63%) | 8,883 |
| 31 Dec 2003 | INR | 40.3 | 41.25 | 39.5 | 39.5 | 39.5 | -1.45 (-3.54%) | 12,125 |
| 30 Dec 2003 | INR | 42.5 | 42.5 | 40.6 | 40.95 | 40.95 | -1 (-2.38%) | 20,301 |
| 29 Dec 2003 | INR | 41 | 42.3 | 41 | 41.95 | 41.95 | +1.65 (+4.09%) | 13,348 |
| 26 Dec 2003 | INR | 40.95 | 42 | 39.6 | 40.3 | 40.3 | +0.2 (+0.50%) | 18,558 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 40.1 | 40.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 41.25 | 42.5 | 38.85 | 40.1 | 40.1 | -1.4 (-3.37%) | 33,876 |
| 23 Dec 2003 | INR | 43.4 | 43.8 | 41 | 41.5 | 41.5 | -0.65 (-1.54%) | 37,763 |
| 22 Dec 2003 | INR | 41.05 | 43 | 40.5 | 42.15 | 42.15 | +1.4 (+3.44%) | 35,635 |
| 19 Dec 2003 | INR | 41.85 | 42 | 40.5 | 40.75 | 40.75 | +0.5 (+1.24%) | 13,156 |
| 18 Dec 2003 | INR | 39.6 | 42 | 39.6 | 40.25 | 40.25 | +1.1 (+2.81%) | 17,230 |
| 17 Dec 2003 | INR | 40.25 | 40.5 | 38.65 | 39.15 | 39.15 | -1.95 (-4.74%) | 15,142 |
| 16 Dec 2003 | INR | 41.5 | 42.5 | 40 | 41.1 | 41.1 | -0.2 (-0.48%) | 14,368 |
| 15 Dec 2003 | INR | 42.9 | 42.9 | 41.2 | 41.3 | 41.3 | -0.3 (-0.72%) | 14,885 |
| 12 Dec 2003 | INR | 43 | 45 | 41 | 41.6 | 41.6 | -1.1 (-2.58%) | 13,255 |
| 11 Dec 2003 | INR | 44 | 45 | 41 | 42.7 | 42.7 | -0.15 (-0.35%) | 41,482 |
| 10 Dec 2003 | INR | 41.7 | 44 | 41.05 | 42.85 | 42.85 | +1.7 (+4.13%) | 41,105 |
| 9 Dec 2003 | INR | 38.5 | 41.8 | 38.5 | 41.15 | 41.15 | +2.3 (+5.92%) | 25,282 |
| 8 Dec 2003 | INR | 39 | 39 | 37.25 | 38.85 | 38.85 | +1.3 (+3.46%) | 19,289 |
| 5 Dec 2003 | INR | 39.7 | 40 | 37.5 | 37.55 | 37.55 | -1.1 (-2.85%) | 17,795 |
| 4 Dec 2003 | INR | 40.5 | 40.95 | 37.5 | 38.65 | 38.65 | -1.3 (-3.25%) | 26,322 |
| 3 Dec 2003 | INR | 36.95 | 39.95 | 36.55 | 39.95 | 39.95 | +3.6 (+9.90%) | 47,485 |
| 2 Dec 2003 | INR | 35.75 | 37.1 | 35.75 | 36.35 | 36.35 | -0.5 (-1.36%) | 13,554 |
| 1 Dec 2003 | INR | 37.5 | 38 | 36.25 | 36.85 | 36.85 | +0.25 (+0.68%) | 18,198 |
| 28 Nov 2003 | INR | 38.4 | 38.4 | 35.6 | 36.6 | 36.6 | -0.35 (-0.95%) | 21,670 |
| 27 Nov 2003 | INR | 36 | 37.9 | 35.6 | 36.95 | 36.95 | +1.9 (+5.42%) | 28,615 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 37 | 38 | 34.6 | 35.05 | 35.05 | -0.8 (-2.23%) | 49,604 |
