| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | INR | 24.5 | 25.5 | 24.45 | 25 | 25 | +1 (+4.17%) | 10,250 |
| 13 Jan 2004 | INR | 24.5 | 25 | 23.5 | 24 | 24 | -1.35 (-5.33%) | 3,400 |
| 12 Jan 2004 | INR | 26 | 26.5 | 25.05 | 25.35 | 25.35 | -0.65 (-2.50%) | 1,955 |
| 9 Jan 2004 | INR | 26.2 | 27.5 | 26 | 26 | 26 | -0.75 (-2.80%) | 8,000 |
| 8 Jan 2004 | INR | 25.5 | 27.7 | 25.5 | 26.75 | 26.75 | +1.5 (+5.94%) | 11,201 |
| 7 Jan 2004 | INR | 27 | 27 | 25.25 | 25.25 | 25.25 | -1.15 (-4.36%) | 6,433 |
| 6 Jan 2004 | INR | 26.5 | 26.5 | 26.15 | 26.4 | 26.4 | +0.3 (+1.15%) | 13,575 |
| 5 Jan 2004 | INR | 27.8 | 27.8 | 25.75 | 26.1 | 26.1 | -0.8 (-2.97%) | 7,100 |
| 2 Jan 2004 | INR | 26.85 | 27.25 | 26.8 | 26.9 | 26.9 | -0.4 (-1.47%) | 12,200 |
| 1 Jan 2004 | INR | 28 | 28 | 27.05 | 27.3 | 27.3 | -0.7 (-2.50%) | 7,255 |
| 31 Dec 2003 | INR | 28.2 | 28.4 | 26.5 | 28 | 28 | -0.1 (-0.36%) | 6,612 |
| 30 Dec 2003 | INR | 28.7 | 28.85 | 28.1 | 28.1 | 28.1 | -0.9 (-3.10%) | 3,925 |
| 29 Dec 2003 | INR | 29.5 | 30.95 | 29 | 29 | 29 | +0.5 (+1.75%) | 18,850 |
| 26 Dec 2003 | INR | 27.55 | 28.85 | 27.55 | 28.5 | 28.5 | +2.25 (+8.57%) | 24,596 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 27 | 27 | 26.05 | 26.25 | 26.25 | +0.25 (+0.96%) | 6,700 |
| 23 Dec 2003 | INR | 25.5 | 27.05 | 25.5 | 26 | 26 | -1.5 (-5.45%) | 6,813 |
| 22 Dec 2003 | INR | 28 | 28 | 26.7 | 27.5 | 27.5 | +1.2 (+4.56%) | 10,150 |
| 19 Dec 2003 | INR | 27.95 | 28.1 | 25.5 | 26.3 | 26.3 | +0.55 (+2.14%) | 14,100 |
| 18 Dec 2003 | INR | 27 | 27 | 25.55 | 25.75 | 25.75 | -0.85 (-3.20%) | 8,155 |
| 17 Dec 2003 | INR | 27.5 | 28 | 26.6 | 26.6 | 26.6 | -1.5 (-5.34%) | 9,387 |
| 16 Dec 2003 | INR | 28.6 | 29 | 27 | 28.1 | 28.1 | -1.4 (-4.75%) | 6,833 |
| 15 Dec 2003 | INR | 30 | 31.4 | 29.5 | 29.5 | 29.5 | -0.4 (-1.34%) | 6,312 |
| 12 Dec 2003 | INR | 30.9 | 31.5 | 29 | 29.9 | 29.9 | +0.6 (+2.05%) | 22,310 |
| 11 Dec 2003 | INR | 31 | 31.95 | 29.25 | 29.3 | 29.3 | +0.05 (+0.17%) | 36,624 |
| 10 Dec 2003 | INR | 28 | 29.25 | 27.5 | 29.25 | 29.25 | +2.65 (+9.96%) | 70,210 |
| 9 Dec 2003 | INR | 24.55 | 26.6 | 24.55 | 26.6 | 26.6 | +2.4 (+9.92%) | 29,148 |
| 8 Dec 2003 | INR | 23.8 | 25 | 23.5 | 24.2 | 24.2 | +0.5 (+2.11%) | 16,755 |
| 5 Dec 2003 | INR | 23 | 24.9 | 23 | 23.7 | 23.7 | -0.7 (-2.87%) | 14,150 |
| 4 Dec 2003 | INR | 23.5 | 24.5 | 23.35 | 24.4 | 24.4 | +0.85 (+3.61%) | 1,551 |
