| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 129.7 | 140.7 | 129 | 139.65 | 69.825 | +11.3 (+8.80%) | 6,162,322 |
| 5 Feb 2004 | INR | 131.85 | 132.75 | 126.5 | 128.35 | 64.175 | -2.85 (-2.17%) | 2,340,958 |
| 4 Feb 2004 | INR | 128.95 | 134.45 | 126.65 | 131.2 | 65.6 | +3.05 (+2.38%) | 2,945,164 |
| 3 Feb 2004 | INR | 134.7 | 137.5 | 127 | 128.15 | 64.075 | -6.7 (-4.97%) | 2,813,530 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 134.85 | 67.425 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 140.65 | 142.2 | 133.8 | 134.85 | 67.425 | -3.95 (-2.85%) | 2,498,544 |
| 29 Jan 2004 | INR | 137.9 | 140 | 133.25 | 138.8 | 69.4 | -1.2 (-0.86%) | 4,248,572 |
| 28 Jan 2004 | INR | 147.7 | 147.7 | 136.15 | 140 | 70 | -7.65 (-5.18%) | 4,668,536 |
| 27 Jan 2004 | INR | 128.4 | 152 | 128 | 147.65 | 73.825 | +20.9 (+16.49%) | 13,559,048 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 126.75 | 63.375 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 124 | 127 | 121.15 | 126.75 | 63.375 | +4.55 (+3.72%) | 2,258,806 |
| 22 Jan 2004 | INR | 124.5 | 129.8 | 119.7 | 122.2 | 61.1 | -1.95 (-1.57%) | 4,066,600 |
| 21 Jan 2004 | INR | 121 | 127.2 | 119 | 124.15 | 62.075 | +5.75 (+4.86%) | 7,091,998 |
| 20 Jan 2004 | INR | 117 | 125.6 | 116.1 | 118.4 | 59.2 | +6.15 (+5.48%) | 8,355,768 |
| 19 Jan 2004 | INR | 115.5 | 116 | 108.35 | 112.25 | 56.125 | -2 (-1.75%) | 4,202,614 |
| 16 Jan 2004 | INR | 118.5 | 123 | 113.1 | 114.25 | 57.125 | -5.65 (-4.71%) | 4,174,762 |
| 15 Jan 2004 | INR | 130 | 130 | 113.8 | 119.9 | 59.95 | -2 (-1.64%) | 4,813,054 |
| 14 Jan 2004 | INR | 120.45 | 125.75 | 120 | 121.9 | 60.95 | +2.85 (+2.39%) | 3,382,330 |
| 13 Jan 2004 | INR | 120.6 | 121.35 | 116 | 119.05 | 59.525 | -0.3 (-0.25%) | 1,569,044 |
| 12 Jan 2004 | INR | 122 | 122.2 | 116.9 | 119.35 | 59.675 | -0.6 (-0.50%) | 2,033,470 |
| 9 Jan 2004 | INR | 125.9 | 130 | 118.65 | 119.95 | 59.975 | -2.4 (-1.96%) | 3,384,182 |
| 8 Jan 2004 | INR | 113.8 | 124 | 112.65 | 122.35 | 61.175 | +10.4 (+9.29%) | 3,888,908 |
| 7 Jan 2004 | INR | 112.5 | 116.5 | 109.1 | 111.95 | 55.975 | -1.05 (-0.93%) | 2,183,534 |
| 6 Jan 2004 | INR | 108.8 | 115 | 108.8 | 113 | 56.5 | +5.65 (+5.26%) | 5,707,618 |
| 5 Jan 2004 | INR | 111 | 111.5 | 105.75 | 107.35 | 53.675 | -1.85 (-1.69%) | 2,316,526 |
| 2 Jan 2004 | INR | 112.1 | 113.2 | 108.1 | 109.2 | 54.6 | -1.8 (-1.62%) | 3,102,120 |
| 1 Jan 2004 | INR | 106.25 | 112 | 106 | 111 | 55.5 | +5.9 (+5.61%) | 3,039,244 |
| 31 Dec 2003 | INR | 107.3 | 108.9 | 105 | 105.1 | 52.55 | -0.9 (-0.85%) | 1,752,192 |
| 30 Dec 2003 | INR | 107 | 108.4 | 105 | 106 | 53 | +0.05 (+0.05%) | 2,399,804 |
| 29 Dec 2003 | INR | 107.8 | 109.45 | 105.5 | 105.95 | 52.975 | -0.35 (-0.33%) | 1,936,890 |
