| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 103.65 | 103.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 88.2 | 103.65 | 88.2 | 103.65 | 103.65 | +17.25 (+19.97%) | 14,411 |
| 22 Jan 2004 | INR | 94 | 98 | 85.25 | 86.4 | 86.4 | -7.2 (-7.69%) | 22,308 |
| 21 Jan 2004 | INR | 102.5 | 105 | 92.2 | 93.6 | 93.6 | -7.4 (-7.33%) | 14,652 |
| 20 Jan 2004 | INR | 113.9 | 113.9 | 99.5 | 101 | 101 | -8.2 (-7.51%) | 21,085 |
| 19 Jan 2004 | INR | 122 | 124 | 106.25 | 109.2 | 109.2 | -15.15 (-12.18%) | 20,289 |
| 16 Jan 2004 | INR | 130 | 131.85 | 120.6 | 124.35 | 124.35 | -6.8 (-5.18%) | 9,483 |
| 15 Jan 2004 | INR | 130.25 | 134.65 | 130.25 | 131.15 | 131.15 | -0.1 (-0.08%) | 3,659 |
| 14 Jan 2004 | INR | 134.5 | 136 | 130.1 | 131.25 | 131.25 | +0.95 (+0.73%) | 6,510 |
| 13 Jan 2004 | INR | 139.2 | 139.2 | 130 | 130.3 | 130.3 | -6 (-4.40%) | 14,828 |
| 12 Jan 2004 | INR | 130 | 142 | 130 | 136.3 | 136.3 | -2.4 (-1.73%) | 6,932 |
| 9 Jan 2004 | INR | 150 | 152 | 137 | 138.7 | 138.7 | -6.3 (-4.34%) | 13,993 |
| 8 Jan 2004 | INR | 141.85 | 145.45 | 141.1 | 145 | 145 | +7.65 (+5.57%) | 8,854 |
| 7 Jan 2004 | INR | 137.25 | 140 | 136 | 137.35 | 137.35 | -1.45 (-1.04%) | 7,496 |
| 6 Jan 2004 | INR | 145 | 147.9 | 136.2 | 138.8 | 138.8 | -1.35 (-0.96%) | 15,112 |
| 5 Jan 2004 | INR | 149 | 149 | 139 | 140.15 | 140.15 | -6.1 (-4.17%) | 13,079 |
| 2 Jan 2004 | INR | 147.9 | 151.5 | 145 | 146.25 | 146.25 | +0.35 (+0.24%) | 11,372 |
| 1 Jan 2004 | INR | 144.3 | 147.5 | 143.1 | 145.9 | 145.9 | +6.55 (+4.70%) | 15,504 |
| 31 Dec 2003 | INR | 149.8 | 149.85 | 138.1 | 139.35 | 139.35 | -4.8 (-3.33%) | 16,026 |
| 30 Dec 2003 | INR | 154.9 | 155 | 142.1 | 144.15 | 144.15 | -6.95 (-4.60%) | 20,053 |
| 29 Dec 2003 | INR | 154.9 | 157.2 | 150.05 | 151.1 | 151.1 | -0.7 (-0.46%) | 23,467 |
| 26 Dec 2003 | INR | 156 | 157.4 | 150.5 | 151.8 | 151.8 | -3.55 (-2.29%) | 23,861 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 155.35 | 155.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 154.8 | 158.4 | 153 | 155.35 | 155.35 | +4.35 (+2.88%) | 54,534 |
| 23 Dec 2003 | INR | 145.55 | 155 | 145.5 | 151 | 151 | +6.8 (+4.72%) | 70,108 |
| 22 Dec 2003 | INR | 136.5 | 148.45 | 136.5 | 144.2 | 144.2 | +9.5 (+7.05%) | 72,806 |
| 19 Dec 2003 | INR | 131.95 | 141 | 128 | 134.7 | 134.7 | +6.2 (+4.82%) | 60,715 |
| 18 Dec 2003 | INR | 131.05 | 132.45 | 127.95 | 128.5 | 128.5 | -0.95 (-0.73%) | 15,597 |
| 17 Dec 2003 | INR | 129.45 | 135 | 127 | 129.45 | 129.45 | +1.05 (+0.82%) | 47,843 |
| 16 Dec 2003 | INR | 136.4 | 136.4 | 125.3 | 128.4 | 128.4 | -6.95 (-5.13%) | 70,130 |
