| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 115 | 115 | 110.45 | 110.45 | 22.09 | -5.8 (-4.99%) | 11,219 |
| 28 Jan 2004 | INR | 119.5 | 125 | 115.95 | 116.25 | 23.25 | -5.8 (-4.75%) | 3,986 |
| 27 Jan 2004 | INR | 118.55 | 125.75 | 118.55 | 122.05 | 24.41 | -2.65 (-2.13%) | 4,448 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 124.7 | 24.94 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 115.1 | 124.7 | 114.75 | 124.7 | 24.94 | +3.95 (+3.27%) | 5,104 |
| 22 Jan 2004 | INR | 121.25 | 124.7 | 120.75 | 120.75 | 24.15 | -6.35 (-5.00%) | 5,821 |
| 21 Jan 2004 | INR | 129.05 | 131.5 | 127.1 | 127.1 | 25.42 | -6.65 (-4.97%) | 8,170 |
| 20 Jan 2004 | INR | 137.15 | 137.15 | 133.7 | 133.75 | 26.75 | -6.95 (-4.94%) | 3,136 |
| 19 Jan 2004 | INR | 140.5 | 143.9 | 139.05 | 140.7 | 28.14 | -5.65 (-3.86%) | 2,840 |
| 16 Jan 2004 | INR | 149 | 152 | 146.35 | 146.35 | 29.27 | -7.65 (-4.97%) | 3,576 |
| 15 Jan 2004 | INR | 149 | 156 | 149 | 154 | 30.8 | +2.1 (+1.38%) | 1,903 |
| 14 Jan 2004 | INR | 151.9 | 153.5 | 146.15 | 151.9 | 30.38 | +1.9 (+1.27%) | 6,166 |
| 13 Jan 2004 | INR | 149.35 | 151.75 | 149.05 | 150 | 30 | -3.15 (-2.06%) | 2,435 |
| 12 Jan 2004 | INR | 155.5 | 161 | 150.4 | 153.15 | 30.63 | -5.15 (-3.25%) | 5,761 |
| 9 Jan 2004 | INR | 164.15 | 164.15 | 156.15 | 158.3 | 31.66 | +1.95 (+1.25%) | 7,339 |
| 8 Jan 2004 | INR | 145 | 156.35 | 145 | 156.35 | 31.27 | +7.4 (+4.97%) | 8,528 |
| 7 Jan 2004 | INR | 155 | 155.05 | 147.5 | 148.95 | 29.79 | -6.3 (-4.06%) | 10,220 |
| 6 Jan 2004 | INR | 158.1 | 163.5 | 154 | 155.25 | 31.05 | -5.9 (-3.66%) | 9,782 |
| 5 Jan 2004 | INR | 167 | 167 | 160.75 | 161.15 | 32.23 | -8.05 (-4.76%) | 6,740 |
| 2 Jan 2004 | INR | 162 | 169.5 | 160 | 169.2 | 33.84 | +7.75 (+4.80%) | 7,495 |
| 1 Jan 2004 | INR | 160 | 165.95 | 159 | 161.45 | 32.29 | +3.4 (+2.15%) | 9,214 |
| 31 Dec 2003 | INR | 166 | 166 | 158 | 158.05 | 31.61 | -6.7 (-4.07%) | 4,010 |
| 30 Dec 2003 | INR | 179.2 | 179.2 | 164.7 | 164.75 | 32.95 | -8.6 (-4.96%) | 7,201 |
| 29 Dec 2003 | INR | 178.5 | 180 | 173.35 | 173.35 | 34.67 | -9.1 (-4.99%) | 7,482 |
| 26 Dec 2003 | INR | 186.9 | 187 | 181.55 | 182.45 | 36.49 | -0.35 (-0.19%) | 4,606 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 182.8 | 36.56 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 175.15 | 182.8 | 168 | 182.8 | 36.56 | +8.7 (+5.00%) | 7,417 |
| 23 Dec 2003 | INR | 182 | 186.9 | 174.1 | 174.1 | 34.82 | -9.15 (-4.99%) | 9,481 |
| 22 Dec 2003 | INR | 193.7 | 193.75 | 180.5 | 183.25 | 36.65 | -5.85 (-3.09%) | 4,238 |
| 19 Dec 2003 | INR | 190.05 | 199.5 | 188 | 189.1 | 37.82 | -6.4 (-3.27%) | 7,058 |
