| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | INR | 137 | 151.25 | 137 | 140.75 | 140.75 | +4.6 (+3.38%) | 29,646 |
| 9 Jan 2004 | INR | 141.1 | 144 | 136.15 | 136.15 | 136.15 | -8.55 (-5.91%) | 3,990 |
| 8 Jan 2004 | INR | 146.5 | 148.9 | 140.55 | 144.7 | 144.7 | +7.1 (+5.16%) | 2,361 |
| 7 Jan 2004 | INR | 135.9 | 141 | 135.9 | 137.6 | 137.6 | -1.4 (-1.01%) | 1,419 |
| 6 Jan 2004 | INR | 145 | 146 | 138.15 | 139 | 139 | -5.3 (-3.67%) | 4,086 |
| 5 Jan 2004 | INR | 146 | 148 | 142.2 | 144.3 | 144.3 | -6.65 (-4.41%) | 3,656 |
| 2 Jan 2004 | INR | 154 | 154 | 150 | 150.95 | 150.95 | -2.15 (-1.40%) | 2,084 |
| 1 Jan 2004 | INR | 151.55 | 154.9 | 149 | 153.1 | 153.1 | +5.45 (+3.69%) | 2,742 |
| 31 Dec 2003 | INR | 142 | 155 | 142 | 147.65 | 147.65 | -3.25 (-2.15%) | 10,919 |
| 30 Dec 2003 | INR | 153 | 153 | 146.25 | 150.9 | 150.9 | -3.2 (-2.08%) | 5,017 |
| 29 Dec 2003 | INR | 164.5 | 164.5 | 154 | 154.1 | 154.1 | -6.4 (-3.99%) | 5,484 |
| 26 Dec 2003 | INR | 140.05 | 165 | 140 | 160.5 | 160.5 | +20.85 (+14.93%) | 32,591 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 139.65 | 139.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 147 | 147 | 135.05 | 139.65 | 139.65 | +0.2 (+0.14%) | 114,203 |
| 23 Dec 2003 | INR | 141 | 142.5 | 137 | 139.45 | 139.45 | -3.8 (-2.65%) | 3,275 |
| 22 Dec 2003 | INR | 142.05 | 144 | 137.05 | 143.25 | 143.25 | +2.85 (+2.03%) | 1,648 |
| 19 Dec 2003 | INR | 145 | 145 | 137 | 140.4 | 140.4 | -4.6 (-3.17%) | 7,480 |
| 18 Dec 2003 | INR | 146.1 | 146.1 | 142 | 145 | 145 | -0.15 (-0.10%) | 3,175 |
| 17 Dec 2003 | INR | 146 | 148.2 | 144.6 | 145.15 | 145.15 | -4.85 (-3.23%) | 7,263 |
| 16 Dec 2003 | INR | 154 | 155 | 143.55 | 150 | 150 | -5.25 (-3.38%) | 3,693 |
| 15 Dec 2003 | INR | 158.4 | 158.9 | 152.25 | 155.25 | 155.25 | +1.35 (+0.88%) | 6,165 |
| 12 Dec 2003 | INR | 164 | 165 | 152 | 153.9 | 153.9 | -6.4 (-3.99%) | 12,001 |
| 11 Dec 2003 | INR | 150 | 165 | 148 | 160.3 | 160.3 | +17.3 (+12.10%) | 32,351 |
| 10 Dec 2003 | INR | 141 | 147 | 140.25 | 143 | 143 | +2.75 (+1.96%) | 16,059 |
| 9 Dec 2003 | INR | 136 | 142 | 136 | 140.25 | 140.25 | +4.25 (+3.13%) | 2,164 |
| 8 Dec 2003 | INR | 139.8 | 144 | 135.1 | 136 | 136 | -4 (-2.86%) | 1,709 |
| 5 Dec 2003 | INR | 137.5 | 144.8 | 137.5 | 140 | 140 | +2.9 (+2.12%) | 2,917 |
| 4 Dec 2003 | INR | 137.5 | 141.9 | 132.05 | 137.1 | 137.1 | -1.75 (-1.26%) | 2,014 |
| 3 Dec 2003 | INR | 125 | 139 | 125 | 138.85 | 138.85 | +8.35 (+6.40%) | 4,122 |
| 2 Dec 2003 | INR | 127.1 | 130.5 | 127.1 | 130.5 | 130.5 | +0.5 (+0.38%) | 427 |
