| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | INR | 190 | 194 | 190 | 192.85 | 192.85 | +5.1 (+2.72%) | 11,392 |
| 13 Jan 2004 | INR | 188.5 | 192 | 181 | 187.75 | 187.75 | +4.45 (+2.43%) | 9,756 |
| 12 Jan 2004 | INR | 187.75 | 187.75 | 180.15 | 183.3 | 183.3 | +3.55 (+1.97%) | 7,377 |
| 9 Jan 2004 | INR | 180 | 184.35 | 176.05 | 179.75 | 179.75 | -1.15 (-0.64%) | 4,287 |
| 8 Jan 2004 | INR | 186 | 186 | 178.05 | 180.9 | 180.9 | +2.9 (+1.63%) | 2,593 |
| 7 Jan 2004 | INR | 182 | 182 | 176.1 | 178 | 178 | -3.95 (-2.17%) | 7,770 |
| 6 Jan 2004 | INR | 190 | 190 | 180.95 | 181.95 | 181.95 | +2.8 (+1.56%) | 6,750 |
| 5 Jan 2004 | INR | 180 | 197.5 | 176.25 | 179.15 | 179.15 | -1.35 (-0.75%) | 5,800 |
| 2 Jan 2004 | INR | 173.2 | 182 | 173.2 | 180.5 | 180.5 | -0.05 (-0.03%) | 4,602 |
| 1 Jan 2004 | INR | 183 | 183 | 177 | 180.55 | 180.55 | +5.3 (+3.02%) | 3,480 |
| 31 Dec 2003 | INR | 175.15 | 180 | 172 | 175.25 | 175.25 | -2.9 (-1.63%) | 5,278 |
| 30 Dec 2003 | INR | 180.2 | 187 | 178 | 178.15 | 178.15 | -8.55 (-4.58%) | 3,125 |
| 29 Dec 2003 | INR | 180 | 188.9 | 180 | 186.7 | 186.7 | +3.7 (+2.02%) | 2,476 |
| 26 Dec 2003 | INR | 195 | 195 | 182 | 183 | 183 | -6 (-3.17%) | 2,861 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 189 | 189 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 180 | 190 | 180 | 189 | 189 | +10.95 (+6.15%) | 10,345 |
| 23 Dec 2003 | INR | 187 | 193 | 175 | 178.05 | 178.05 | -6.1 (-3.31%) | 5,920 |
| 22 Dec 2003 | INR | 194 | 200 | 179.1 | 184.15 | 184.15 | -6.8 (-3.56%) | 6,923 |
| 19 Dec 2003 | INR | 185 | 198 | 185 | 190.95 | 190.95 | +9.25 (+5.09%) | 9,372 |
| 18 Dec 2003 | INR | 172.7 | 181.7 | 172.7 | 181.7 | 181.7 | +16.5 (+9.99%) | 6,891 |
| 17 Dec 2003 | INR | 165 | 165.2 | 157.5 | 165.2 | 165.2 | +15 (+9.99%) | 3,020 |
| 16 Dec 2003 | INR | 149 | 152 | 142.05 | 150.2 | 150.2 | +5.2 (+3.59%) | 8,054 |
| 15 Dec 2003 | INR | 142.05 | 145.25 | 142.05 | 145 | 145 | +4.4 (+3.13%) | 3,439 |
| 12 Dec 2003 | INR | 140 | 142.5 | 139.1 | 140.6 | 140.6 | -0.2 (-0.14%) | 1,465 |
| 11 Dec 2003 | INR | 141.1 | 143.5 | 136 | 140.8 | 140.8 | -1.05 (-0.74%) | 4,653 |
| 10 Dec 2003 | INR | 138 | 145 | 138 | 141.85 | 141.85 | +0.25 (+0.18%) | 5,590 |
| 9 Dec 2003 | INR | 142 | 142 | 138 | 141.6 | 141.6 | +7 (+5.20%) | 10,022 |
| 8 Dec 2003 | INR | 134.25 | 136.4 | 134 | 134.6 | 134.6 | -0.4 (-0.30%) | 3,910 |
| 5 Dec 2003 | INR | 139 | 139 | 135 | 135 | 135 | -1.45 (-1.06%) | 6,222 |
| 4 Dec 2003 | INR | 134 | 137.1 | 131.5 | 136.45 | 136.45 | +2.95 (+2.21%) | 4,750 |
