| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 92 | 93.5 | 83 | 83.6 | 83.6 | -7.1 (-7.83%) | 330,932 |
| 29 Jan 2004 | INR | 87 | 94.9 | 86 | 90.7 | 90.7 | +3.75 (+4.31%) | 420,806 |
| 28 Jan 2004 | INR | 91.95 | 92.8 | 85 | 86.95 | 86.95 | -5.3 (-5.75%) | 337,948 |
| 27 Jan 2004 | INR | 87.4 | 93 | 87.4 | 92.25 | 92.25 | +6.65 (+7.77%) | 368,284 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 85.6 | 85.6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 78.8 | 87 | 75.4 | 85.6 | 85.6 | +10.3 (+13.68%) | 386,197 |
| 22 Jan 2004 | INR | 85 | 88.4 | 73 | 75.3 | 75.3 | -5.95 (-7.32%) | 602,813 |
| 21 Jan 2004 | INR | 83 | 95 | 80 | 81.25 | 81.25 | +2.05 (+2.59%) | 1,057,455 |
| 20 Jan 2004 | INR | 83.35 | 86.9 | 78.5 | 79.2 | 79.2 | -3.2 (-3.88%) | 624,608 |
| 19 Jan 2004 | INR | 77.25 | 84.9 | 77.25 | 82.4 | 82.4 | +7.15 (+9.50%) | 473,383 |
| 16 Jan 2004 | INR | 71 | 80.5 | 69 | 75.25 | 75.25 | +5.15 (+7.35%) | 801,074 |
| 15 Jan 2004 | INR | 67 | 76 | 67 | 70.1 | 70.1 | +3.1 (+4.63%) | 490,647 |
| 14 Jan 2004 | INR | 70.25 | 70.25 | 66 | 67 | 67 | -1.6 (-2.33%) | 217,535 |
| 13 Jan 2004 | INR | 60.1 | 70.75 | 60.1 | 68.6 | 68.6 | +8.7 (+14.52%) | 698,985 |
| 12 Jan 2004 | INR | 59.6 | 60.9 | 58 | 59.9 | 59.9 | +0.7 (+1.18%) | 159,726 |
| 9 Jan 2004 | INR | 61 | 64 | 57 | 59.2 | 59.2 | -0.2 (-0.34%) | 192,070 |
| 8 Jan 2004 | INR | 60.75 | 61.1 | 58.65 | 59.4 | 59.4 | +0.85 (+1.45%) | 161,353 |
| 7 Jan 2004 | INR | 55.85 | 59.5 | 55.05 | 58.55 | 58.55 | +3.8 (+6.94%) | 214,597 |
| 6 Jan 2004 | INR | 59.4 | 61 | 54 | 54.75 | 54.75 | -3.6 (-6.17%) | 178,526 |
| 5 Jan 2004 | INR | 61.65 | 63.65 | 57.5 | 58.35 | 58.35 | -1.9 (-3.15%) | 262,486 |
| 2 Jan 2004 | INR | 59.4 | 61.35 | 58.35 | 60.25 | 60.25 | +1.75 (+2.99%) | 202,210 |
| 1 Jan 2004 | INR | 57.3 | 59.5 | 57.15 | 58.5 | 58.5 | +2 (+3.54%) | 179,403 |
| 31 Dec 2003 | INR | 57.05 | 60.9 | 56 | 56.5 | 56.5 | -1.55 (-2.67%) | 208,696 |
| 30 Dec 2003 | INR | 65.4 | 68.35 | 56.3 | 58.05 | 58.05 | -6.6 (-10.21%) | 316,659 |
| 29 Dec 2003 | INR | 65.4 | 67.7 | 63 | 64.65 | 64.65 | -0.5 (-0.77%) | 263,163 |
| 26 Dec 2003 | INR | 63.15 | 66 | 59.9 | 65.15 | 65.15 | +2.15 (+3.41%) | 505,339 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 63 | 63 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 57.4 | 64 | 56.75 | 63 | 63 | +6.95 (+12.40%) | 402,891 |
| 23 Dec 2003 | INR | 61.6 | 63.5 | 54 | 56.05 | 56.05 | -4.9 (-8.04%) | 441,646 |
| 22 Dec 2003 | INR | 60.85 | 64 | 58.1 | 60.95 | 60.95 | +1.7 (+2.87%) | 529,665 |
