| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 68.8 | 69.45 | 66.5 | 68.7 | 68.7 | +1.05 (+1.55%) | 190,995 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 67.65 | 67.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 64 | 68 | 63.6 | 67.65 | 67.65 | +4.65 (+7.38%) | 214,452 |
| 22 Jan 2004 | INR | 65.2 | 67.9 | 62.35 | 63 | 63 | -2.2 (-3.37%) | 285,142 |
| 21 Jan 2004 | INR | 73.7 | 74.5 | 63.5 | 65.2 | 65.2 | -7.8 (-10.68%) | 343,611 |
| 20 Jan 2004 | INR | 77.05 | 81 | 72.5 | 73 | 73 | -3.2 (-4.20%) | 479,758 |
| 19 Jan 2004 | INR | 76 | 77 | 74.5 | 76.2 | 76.2 | +0.8 (+1.06%) | 223,965 |
| 16 Jan 2004 | INR | 79.9 | 79.9 | 74.5 | 75.4 | 75.4 | -3.7 (-4.68%) | 245,561 |
| 15 Jan 2004 | INR | 82.25 | 84.25 | 78.6 | 79.1 | 79.1 | -2.7 (-3.30%) | 530,969 |
| 14 Jan 2004 | INR | 76 | 82.3 | 75.7 | 81.8 | 81.8 | +6.75 (+8.99%) | 522,680 |
| 13 Jan 2004 | INR | 77.1 | 77.4 | 74.1 | 75.05 | 75.05 | -0.95 (-1.25%) | 153,438 |
| 12 Jan 2004 | INR | 78 | 79 | 75.45 | 76 | 76 | -1.25 (-1.62%) | 172,443 |
| 9 Jan 2004 | INR | 82.3 | 83.7 | 76.65 | 77.25 | 77.25 | -2 (-2.52%) | 291,989 |
| 8 Jan 2004 | INR | 78.95 | 80.8 | 77 | 79.25 | 79.25 | +2.7 (+3.53%) | 206,354 |
| 7 Jan 2004 | INR | 77.8 | 78.85 | 75.75 | 76.55 | 76.55 | -1.25 (-1.61%) | 222,492 |
| 6 Jan 2004 | INR | 81.95 | 82.8 | 77.1 | 77.8 | 77.8 | -2.8 (-3.47%) | 290,093 |
| 5 Jan 2004 | INR | 83.5 | 84.75 | 80.1 | 80.6 | 80.6 | -2.05 (-2.48%) | 308,261 |
| 2 Jan 2004 | INR | 81.95 | 85.4 | 81.05 | 82.65 | 82.65 | +1.65 (+2.04%) | 574,801 |
| 1 Jan 2004 | INR | 80.5 | 83.2 | 80.15 | 81 | 81 | +1.25 (+1.57%) | 198,452 |
| 31 Dec 2003 | INR | 81 | 82.4 | 78.55 | 79.75 | 79.75 | -0.75 (-0.93%) | 269,560 |
| 30 Dec 2003 | INR | 85.25 | 85.25 | 80 | 80.5 | 80.5 | -3.5 (-4.17%) | 301,837 |
| 29 Dec 2003 | INR | 84.35 | 86.45 | 83.55 | 84 | 84 | +0.75 (+0.90%) | 472,208 |
| 26 Dec 2003 | INR | 81.8 | 84.8 | 80.3 | 83.25 | 83.25 | +2.3 (+2.84%) | 676,784 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 80.95 | 80.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 78.85 | 82.55 | 78 | 80.95 | 80.95 | +3.3 (+4.25%) | 630,868 |
| 23 Dec 2003 | INR | 80.35 | 80.65 | 77.25 | 77.65 | 77.65 | -1.7 (-2.14%) | 277,499 |
| 22 Dec 2003 | INR | 80.35 | 82.45 | 79.05 | 79.35 | 79.35 | +0.05 (+0.06%) | 375,913 |
| 19 Dec 2003 | INR | 81.1 | 82.8 | 78.8 | 79.3 | 79.3 | -0.85 (-1.06%) | 364,052 |
| 18 Dec 2003 | INR | 80 | 82 | 79.1 | 80.15 | 80.15 | +1.15 (+1.46%) | 334,980 |
| 17 Dec 2003 | INR | 79.6 | 81.45 | 78.55 | 79 | 79 | -0.4 (-0.50%) | 339,573 |
