| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 115.05 | 115.75 | 113.7 | 114.9 | 57.45 | -1.1 (-0.95%) | 82,470 |
| 4 Feb 2004 | INR | 113.05 | 117 | 113.05 | 116 | 58 | +0.65 (+0.56%) | 51,390 |
| 3 Feb 2004 | INR | 115.35 | 115.35 | 115.35 | 115.35 | 57.675 | -2.35 (-2.00%) | 7,000 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 117.7 | 58.85 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 117.7 | 117.7 | 117.7 | 117.7 | 58.85 | -2.4 (-2.00%) | 6,140 |
| 29 Jan 2004 | INR | 120.1 | 120.1 | 120.1 | 120.1 | 60.05 | -2.4 (-1.96%) | 6,860 |
| 28 Jan 2004 | INR | 122.5 | 122.5 | 122.5 | 122.5 | 61.25 | -2.45 (-1.96%) | 2,800 |
| 27 Jan 2004 | INR | 124.95 | 124.95 | 124.95 | 124.95 | 62.475 | -2.5 (-1.96%) | 18,250 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 127.45 | 63.725 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 127.45 | 127.45 | 127.45 | 127.45 | 63.725 | -2.55 (-1.96%) | 8,160 |
| 22 Jan 2004 | INR | 130 | 130 | 130 | 130 | 65 | -2.65 (-2.00%) | 20,750 |
| 21 Jan 2004 | INR | 138.05 | 138.05 | 132.65 | 132.65 | 66.325 | -2.7 (-1.99%) | 280,190 |
| 20 Jan 2004 | INR | 135.35 | 135.35 | 135.35 | 135.35 | 67.675 | +2.65 (+2.00%) | 73,880 |
| 19 Jan 2004 | INR | 132.7 | 132.7 | 132.7 | 132.7 | 66.35 | +2.6 (+2.00%) | 14,500 |
| 16 Jan 2004 | INR | 130.1 | 130.1 | 130.1 | 130.1 | 65.05 | +2.55 (+2.00%) | 47,940 |
| 15 Jan 2004 | INR | 127.55 | 127.55 | 127.55 | 127.55 | 63.775 | +2.5 (+2.00%) | 10,200 |
| 14 Jan 2004 | INR | 124 | 125.05 | 124 | 125.05 | 62.525 | +2.45 (+2.00%) | 21,100 |
| 13 Jan 2004 | INR | 119.4 | 123 | 119.4 | 122.6 | 61.3 | +0.8 (+0.66%) | 249,790 |
| 12 Jan 2004 | INR | 121.9 | 121.9 | 121.8 | 121.8 | 60.9 | -2.45 (-1.97%) | 18,630 |
| 9 Jan 2004 | INR | 127 | 128 | 123.15 | 124.25 | 62.125 | -1.4 (-1.11%) | 175,590 |
| 8 Jan 2004 | INR | 125.65 | 125.7 | 125.65 | 125.65 | 62.825 | -2.55 (-1.99%) | 83,660 |
| 7 Jan 2004 | INR | 128.2 | 128.25 | 128.2 | 128.2 | 64.1 | -2.6 (-1.99%) | 83,440 |
| 6 Jan 2004 | INR | 135.95 | 136 | 130.8 | 130.8 | 65.4 | -2.65 (-1.99%) | 185,800 |
| 5 Jan 2004 | INR | 133.45 | 133.45 | 128.25 | 133.45 | 66.725 | +2.6 (+1.99%) | 381,310 |
| 2 Jan 2004 | INR | 130.85 | 130.85 | 130.85 | 130.85 | 65.425 | +2.55 (+1.99%) | 2,100 |
| 1 Jan 2004 | INR | 128.3 | 128.3 | 128.3 | 128.3 | 64.15 | +2.5 (+1.99%) | 1,500 |
| 31 Dec 2003 | INR | 125.8 | 125.8 | 125.8 | 125.8 | 62.9 | +2.45 (+1.99%) | 13,620 |
| 30 Dec 2003 | INR | 123.35 | 123.35 | 123.35 | 123.35 | 61.675 | +2.4 (+1.98%) | 36,700 |
| 29 Dec 2003 | INR | 120.95 | 120.95 | 120.95 | 120.95 | 60.475 | +2.35 (+1.98%) | 10,000 |
| 26 Dec 2003 | INR | 118.6 | 118.6 | 118.6 | 118.6 | 59.3 | +2.3 (+1.98%) | 510 |
