| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 62 | 63.8 | 60 | 60.3 | 6.03 | -3.7 (-5.78%) | 4,254 |
| 4 Feb 2004 | INR | 60.05 | 65 | 58 | 64 | 6.4 | +2.95 (+4.83%) | 4,364 |
| 3 Feb 2004 | INR | 67.05 | 68.05 | 61 | 61.05 | 6.105 | -6.65 (-9.82%) | 7,587 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 67.7 | 6.77 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 70.75 | 71.9 | 67.1 | 67.7 | 6.77 | -4.85 (-6.69%) | 1,995 |
| 29 Jan 2004 | INR | 70.5 | 74.35 | 70.5 | 72.55 | 7.255 | +1.15 (+1.61%) | 2,206 |
| 28 Jan 2004 | INR | 73 | 75.85 | 70.95 | 71.4 | 7.14 | -5.65 (-7.33%) | 4,850 |
| 27 Jan 2004 | INR | 75.05 | 77.7 | 72 | 77.05 | 7.705 | +2.1 (+2.80%) | 7,199 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 74.95 | 7.495 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 70 | 74.95 | 68 | 74.95 | 7.495 | +6.8 (+9.98%) | 4,683 |
| 22 Jan 2004 | INR | 76 | 76 | 68 | 68.15 | 6.815 | -7.05 (-9.38%) | 9,501 |
| 21 Jan 2004 | INR | 81.25 | 83.4 | 75.2 | 75.2 | 7.52 | -8.3 (-9.94%) | 5,122 |
| 20 Jan 2004 | INR | 85.25 | 89 | 83.1 | 83.5 | 8.35 | -0.05 (-0.06%) | 4,959 |
| 19 Jan 2004 | INR | 87 | 88.25 | 80.75 | 83.55 | 8.355 | -4.05 (-4.62%) | 7,707 |
| 16 Jan 2004 | INR | 95.25 | 95.75 | 87 | 87.6 | 8.76 | -7.4 (-7.79%) | 7,880 |
| 15 Jan 2004 | INR | 96.1 | 102.95 | 94 | 95 | 9.5 | -1.1 (-1.14%) | 10,736 |
| 14 Jan 2004 | INR | 97 | 98.5 | 96 | 96.1 | 9.61 | -0.45 (-0.47%) | 3,229 |
| 13 Jan 2004 | INR | 99 | 99.9 | 93.6 | 96.55 | 9.655 | -0.95 (-0.97%) | 17,716 |
| 12 Jan 2004 | INR | 99.7 | 103.75 | 97.4 | 97.5 | 9.75 | -2.1 (-2.11%) | 12,438 |
| 9 Jan 2004 | INR | 107.8 | 111.3 | 98 | 99.6 | 9.96 | -1.6 (-1.58%) | 44,315 |
| 8 Jan 2004 | INR | 93.8 | 101.2 | 93.15 | 101.2 | 10.12 | +9.2 (+10.00%) | 17,285 |
| 7 Jan 2004 | INR | 93 | 95.45 | 90.1 | 92 | 9.2 | -3.3 (-3.46%) | 4,830 |
| 6 Jan 2004 | INR | 101 | 102.9 | 93.1 | 95.3 | 9.53 | -4.95 (-4.94%) | 18,281 |
| 5 Jan 2004 | INR | 104.9 | 104.9 | 98.2 | 100.25 | 10.025 | -2.65 (-2.58%) | 10,295 |
| 2 Jan 2004 | INR | 101.5 | 106.9 | 100 | 102.9 | 10.29 | +3 (+3.00%) | 17,766 |
| 1 Jan 2004 | INR | 100.35 | 101.95 | 98.8 | 99.9 | 9.99 | +1.05 (+1.06%) | 8,739 |
| 31 Dec 2003 | INR | 100 | 104.8 | 96.3 | 98.85 | 9.885 | -1.1 (-1.10%) | 13,612 |
| 30 Dec 2003 | INR | 106.55 | 108 | 98 | 99.95 | 9.995 | -6.2 (-5.84%) | 13,988 |
| 29 Dec 2003 | INR | 108 | 110.25 | 105 | 106.15 | 10.615 | -0.6 (-0.56%) | 12,954 |
| 26 Dec 2003 | INR | 112 | 112.7 | 106 | 106.75 | 10.675 | -4.15 (-3.74%) | 15,002 |
