| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | INR | 74.6 | 74.6 | 71.85 | 72.35 | 72.35 | -0.95 (-1.30%) | 14,201 |
| 12 Jan 2004 | INR | 75.9 | 76.2 | 73.3 | 73.3 | 73.3 | -1.45 (-1.94%) | 8,385 |
| 9 Jan 2004 | INR | 73.3 | 75.95 | 73.2 | 74.75 | 74.75 | +0.1 (+0.13%) | 26,425 |
| 8 Jan 2004 | INR | 74.75 | 75.1 | 74.65 | 74.65 | 74.65 | -1.5 (-1.97%) | 8,150 |
| 7 Jan 2004 | INR | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -1.55 (-1.99%) | 1,100 |
| 6 Jan 2004 | INR | 77.1 | 80 | 77.1 | 77.7 | 77.7 | -0.95 (-1.21%) | 7,705 |
| 5 Jan 2004 | INR | 81.85 | 81.85 | 78.65 | 78.65 | 78.65 | -1.6 (-1.99%) | 6,450 |
| 2 Jan 2004 | INR | 80.5 | 81.5 | 80.25 | 80.25 | 80.25 | -1.6 (-1.95%) | 3,950 |
| 1 Jan 2004 | INR | 81.85 | 82.1 | 81.85 | 81.85 | 81.85 | -1.65 (-1.98%) | 10,010 |
| 31 Dec 2003 | INR | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | -1.7 (-2.00%) | 2,906 |
| 30 Dec 2003 | INR | 85.2 | 85.2 | 85.2 | 85.2 | 85.2 | -1.7 (-1.96%) | 2,300 |
| 29 Dec 2003 | INR | 87 | 87.2 | 84.25 | 86.9 | 86.9 | +1.4 (+1.64%) | 14,249 |
| 26 Dec 2003 | INR | 84.75 | 85.5 | 82.3 | 85.5 | 85.5 | +1.65 (+1.97%) | 5,945 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 83.85 | 83.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 84.85 | 85 | 83.55 | 83.85 | 83.85 | +0.15 (+0.18%) | 7,630 |
| 23 Dec 2003 | INR | 86 | 86.1 | 82.8 | 83.7 | 83.7 | -0.75 (-0.89%) | 14,830 |
| 22 Dec 2003 | INR | 81.85 | 84.45 | 81.85 | 84.45 | 84.45 | +1.65 (+1.99%) | 18,660 |
| 19 Dec 2003 | INR | 83 | 83.95 | 81.65 | 82.8 | 82.8 | +0.45 (+0.55%) | 14,847 |
| 18 Dec 2003 | INR | 80.5 | 82.35 | 80.5 | 82.35 | 82.35 | +1.6 (+1.98%) | 10,418 |
| 17 Dec 2003 | INR | 79.9 | 80.8 | 77.8 | 80.75 | 80.75 | +1.4 (+1.76%) | 18,680 |
| 16 Dec 2003 | INR | 82 | 82 | 78.8 | 79.35 | 79.35 | -1.05 (-1.31%) | 37,465 |
| 15 Dec 2003 | INR | 80.4 | 80.4 | 79 | 80.4 | 80.4 | +1.55 (+1.97%) | 9,501 |
| 12 Dec 2003 | INR | 78.8 | 81.95 | 78.8 | 78.85 | 78.85 | -1.55 (-1.93%) | 16,420 |
| 11 Dec 2003 | INR | 82 | 83.6 | 80.4 | 80.4 | 80.4 | -1.6 (-1.95%) | 9,500 |
| 10 Dec 2003 | INR | 85.3 | 85.3 | 82 | 82 | 82 | -1.65 (-1.97%) | 13,052 |
| 9 Dec 2003 | INR | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | +1.6 (+1.95%) | 232 |
| 8 Dec 2003 | INR | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | +1.6 (+1.99%) | 1,760 |
| 5 Dec 2003 | INR | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | +1.55 (+1.96%) | 3,350 |
| 4 Dec 2003 | INR | 78.9 | 78.9 | 78.9 | 78.9 | 78.9 | +1.5 (+1.94%) | 1,270 |
| 3 Dec 2003 | INR | 77.35 | 77.4 | 77.35 | 77.4 | 77.4 | +1.5 (+1.98%) | 2,650 |
