| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 66.2 | 68.85 | 66.2 | 68 | 68 | +0.5 (+0.74%) | 16,353 |
| 28 Jan 2004 | INR | 68.5 | 69.6 | 67.1 | 67.5 | 67.5 | -0.75 (-1.10%) | 27,730 |
| 27 Jan 2004 | INR | 66.35 | 69 | 66.35 | 68.25 | 68.25 | +0.55 (+0.81%) | 22,459 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 67.7 | 67.7 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 67.7 | 67.7 | 67.7 | 67.7 | 67.7 | -1.35 (-1.96%) | 571 |
| 22 Jan 2004 | INR | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.4 (-1.99%) | 4,814 |
| 21 Jan 2004 | INR | 72.9 | 72.9 | 70.45 | 70.45 | 70.45 | -1.4 (-1.95%) | 14,225 |
| 20 Jan 2004 | INR | 74 | 74.7 | 71.85 | 71.85 | 71.85 | -1.45 (-1.98%) | 14,146 |
| 19 Jan 2004 | INR | 74 | 75.5 | 73.3 | 73.3 | 73.3 | -1.45 (-1.94%) | 17,730 |
| 16 Jan 2004 | INR | 77.75 | 77.75 | 74.75 | 74.75 | 74.75 | -1.5 (-1.97%) | 10,580 |
| 15 Jan 2004 | INR | 79.35 | 79.35 | 76.25 | 76.25 | 76.25 | -1.55 (-1.99%) | 39,961 |
| 14 Jan 2004 | INR | 77.8 | 77.8 | 77 | 77.8 | 77.8 | +1.5 (+1.97%) | 9,875 |
| 13 Jan 2004 | INR | 76.3 | 76.3 | 76.25 | 76.3 | 76.3 | +1.45 (+1.94%) | 12,160 |
| 12 Jan 2004 | INR | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | +1.45 (+1.98%) | 19,275 |
| 9 Jan 2004 | INR | 70.6 | 73.4 | 70.6 | 73.4 | 73.4 | +1.4 (+1.94%) | 11,875 |
| 8 Jan 2004 | INR | 74 | 74.45 | 71.8 | 72 | 72 | -1.25 (-1.71%) | 63,146 |
| 7 Jan 2004 | INR | 74 | 76 | 73.25 | 73.25 | 73.25 | -1.45 (-1.94%) | 24,113 |
| 6 Jan 2004 | INR | 74.75 | 77 | 74.7 | 74.7 | 74.7 | -1.5 (-1.97%) | 17,890 |
| 5 Jan 2004 | INR | 78.9 | 78.9 | 76.2 | 76.2 | 76.2 | -1.55 (-1.99%) | 15,591 |
| 2 Jan 2004 | INR | 80.4 | 80.6 | 77.55 | 77.75 | 77.75 | -1.35 (-1.71%) | 22,769 |
| 1 Jan 2004 | INR | 80 | 81.05 | 78 | 79.1 | 79.1 | -0.4 (-0.50%) | 26,295 |
| 31 Dec 2003 | INR | 81.7 | 81.7 | 79 | 79.5 | 79.5 | -0.6 (-0.75%) | 47,270 |
| 30 Dec 2003 | INR | 80.1 | 80.1 | 80.1 | 80.1 | 80.1 | +1.55 (+1.97%) | 45,290 |
| 29 Dec 2003 | INR | 80.35 | 80.35 | 78.5 | 78.55 | 78.55 | -0.25 (-0.32%) | 25,140 |
| 26 Dec 2003 | INR | 81 | 81 | 77.95 | 78.8 | 78.8 | -0.7 (-0.88%) | 22,715 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 79.5 | 79.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 78 | 80 | 76.9 | 79.5 | 79.5 | +1.05 (+1.34%) | 54,503 |
| 23 Dec 2003 | INR | 79.8 | 81.6 | 78.45 | 78.45 | 78.45 | -1.55 (-1.94%) | 20,495 |
| 22 Dec 2003 | INR | 81.95 | 81.95 | 78.75 | 80 | 80 | -0.35 (-0.44%) | 41,880 |
| 19 Dec 2003 | INR | 80.2 | 80.35 | 78 | 80.35 | 80.35 | +1.55 (+1.97%) | 18,000 |
