| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 51.35 | 52 | 48.85 | 50.65 | 50.65 | -0.9 (-1.75%) | 55,764 |
| 16 Jan 2004 | INR | 55.3 | 55.7 | 50.65 | 51.55 | 51.55 | -3.9 (-7.03%) | 68,334 |
| 15 Jan 2004 | INR | 56.25 | 57.25 | 55.05 | 55.45 | 55.45 | -0.45 (-0.81%) | 42,630 |
| 14 Jan 2004 | INR | 56.45 | 57.8 | 55 | 55.9 | 55.9 | +0.1 (+0.18%) | 62,816 |
| 13 Jan 2004 | INR | 57.85 | 57.85 | 55 | 55.8 | 55.8 | -1.1 (-1.93%) | 65,671 |
| 12 Jan 2004 | INR | 58.1 | 58.7 | 56.3 | 56.9 | 56.9 | -0.95 (-1.64%) | 43,518 |
| 9 Jan 2004 | INR | 63.15 | 64 | 57 | 57.85 | 57.85 | -2.6 (-4.30%) | 201,640 |
| 8 Jan 2004 | INR | 59 | 61 | 56.4 | 60.45 | 60.45 | +4.45 (+7.95%) | 171,760 |
| 7 Jan 2004 | INR | 56.6 | 57.7 | 55 | 56 | 56 | -0.3 (-0.53%) | 70,173 |
| 6 Jan 2004 | INR | 59.7 | 61.5 | 55.1 | 56.3 | 56.3 | -2.1 (-3.60%) | 157,542 |
| 5 Jan 2004 | INR | 61 | 61.5 | 58 | 58.4 | 58.4 | -1.9 (-3.15%) | 108,085 |
| 2 Jan 2004 | INR | 59.25 | 62 | 58.9 | 60.3 | 60.3 | +1.5 (+2.55%) | 211,441 |
| 1 Jan 2004 | INR | 57.55 | 60 | 57.5 | 58.8 | 58.8 | +1.5 (+2.62%) | 57,560 |
| 31 Dec 2003 | INR | 59.8 | 59.8 | 56.55 | 57.3 | 57.3 | -0.95 (-1.63%) | 91,170 |
| 30 Dec 2003 | INR | 62.95 | 63 | 57.5 | 58.25 | 58.25 | -3.8 (-6.12%) | 156,804 |
| 29 Dec 2003 | INR | 59.6 | 64.2 | 59.6 | 62.05 | 62.05 | +3.05 (+5.17%) | 271,978 |
| 26 Dec 2003 | INR | 59.25 | 61 | 58.1 | 59 | 59 | -0.55 (-0.92%) | 107,956 |
| 25 Dec 2003 | INR | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 58.5 | 61.5 | 58.4 | 59.55 | 59.55 | +1.85 (+3.21%) | 187,615 |
| 23 Dec 2003 | INR | 58.55 | 62 | 57.05 | 57.7 | 57.7 | -1.3 (-2.20%) | 262,659 |
| 22 Dec 2003 | INR | 58.5 | 60 | 58.25 | 59 | 59 | +1.1 (+1.90%) | 106,442 |
| 19 Dec 2003 | INR | 60 | 61.2 | 57.5 | 57.9 | 57.9 | -1.3 (-2.20%) | 132,246 |
| 18 Dec 2003 | INR | 59.5 | 60.6 | 58.6 | 59.2 | 59.2 | +0.2 (+0.34%) | 118,730 |
| 17 Dec 2003 | INR | 61.9 | 61.9 | 58.3 | 59 | 59 | -1.55 (-2.56%) | 288,149 |
| 16 Dec 2003 | INR | 57.9 | 61.8 | 56 | 60.55 | 60.55 | +3.7 (+6.51%) | 521,230 |
| 15 Dec 2003 | INR | 56.9 | 57.9 | 56.25 | 56.85 | 56.85 | +1.15 (+2.06%) | 104,286 |
| 12 Dec 2003 | INR | 58 | 58 | 55.15 | 55.7 | 55.7 | -1.4 (-2.45%) | 89,365 |
| 11 Dec 2003 | INR | 59.9 | 59.9 | 56 | 57.1 | 57.1 | -1.05 (-1.81%) | 172,391 |
| 10 Dec 2003 | INR | 59.7 | 62.9 | 57 | 58.15 | 58.15 | +0.6 (+1.04%) | 579,595 |
| 9 Dec 2003 | INR | 52 | 58.4 | 51.75 | 57.55 | 57.55 | +6.8 (+13.40%) | 346,604 |
