| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 84.1 | 85.75 | 83 | 83.3 | 16.66 | -0.8 (-0.95%) | 1,216 |
| 27 Jan 2004 | INR | 85 | 85.75 | 83.1 | 84.1 | 16.82 | +1.15 (+1.39%) | 2,350 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 82.95 | 16.59 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 80.5 | 84 | 80.5 | 82.95 | 16.59 | +2.7 (+3.36%) | 4,330 |
| 22 Jan 2004 | INR | 81.85 | 82 | 80.1 | 80.25 | 16.05 | -3.3 (-3.95%) | 6,380 |
| 21 Jan 2004 | INR | 85 | 86.5 | 83.05 | 83.55 | 16.71 | -4.05 (-4.62%) | 8,750 |
| 20 Jan 2004 | INR | 88 | 88.45 | 87 | 87.6 | 17.52 | +0.75 (+0.86%) | 2,427 |
| 19 Jan 2004 | INR | 86.5 | 87.25 | 84 | 86.85 | 17.37 | -3.15 (-3.50%) | 19,359 |
| 16 Jan 2004 | INR | 89 | 90.05 | 88.25 | 90 | 18 | +0.7 (+0.78%) | 13,878 |
| 15 Jan 2004 | INR | 94.9 | 94.9 | 89 | 89.3 | 17.86 | -0.8 (-0.89%) | 11,663 |
| 14 Jan 2004 | INR | 95.3 | 97 | 86.5 | 90.1 | 18.02 | -2.2 (-2.38%) | 27,268 |
| 13 Jan 2004 | INR | 91.6 | 93 | 90 | 92.3 | 18.46 | +1.2 (+1.32%) | 3,270 |
| 12 Jan 2004 | INR | 93 | 93 | 90 | 91.1 | 18.22 | -2.2 (-2.36%) | 6,774 |
| 9 Jan 2004 | INR | 95 | 95 | 92.25 | 93.3 | 18.66 | -0.35 (-0.37%) | 6,300 |
| 8 Jan 2004 | INR | 91.1 | 94 | 91.1 | 93.65 | 18.73 | +4.15 (+4.64%) | 3,404 |
| 7 Jan 2004 | INR | 91.5 | 94 | 89.1 | 89.5 | 17.9 | -4.35 (-4.64%) | 4,265 |
| 6 Jan 2004 | INR | 95.1 | 96.5 | 93 | 93.85 | 18.77 | -1.9 (-1.98%) | 5,560 |
| 5 Jan 2004 | INR | 97 | 97.3 | 94 | 95.75 | 19.15 | +0.2 (+0.21%) | 5,365 |
| 2 Jan 2004 | INR | 94.55 | 98 | 94.2 | 95.55 | 19.11 | +0.65 (+0.68%) | 8,060 |
| 1 Jan 2004 | INR | 97 | 97 | 92.55 | 94.9 | 18.98 | +2.75 (+2.98%) | 6,122 |
| 31 Dec 2003 | INR | 93.05 | 94 | 92.15 | 92.15 | 18.43 | -2.8 (-2.95%) | 2,770 |
| 30 Dec 2003 | INR | 96 | 96.8 | 93.25 | 94.95 | 18.99 | -2.25 (-2.31%) | 4,415 |
| 29 Dec 2003 | INR | 95.75 | 98 | 95.75 | 97.2 | 19.44 | +1.75 (+1.83%) | 8,482 |
| 26 Dec 2003 | INR | 97.75 | 97.75 | 94.5 | 95.45 | 19.09 | +0.9 (+0.95%) | 5,815 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 94.55 | 18.91 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 95 | 95.9 | 93 | 94.55 | 18.91 | +1.3 (+1.39%) | 3,375 |
| 23 Dec 2003 | INR | 97.1 | 97.1 | 93.25 | 93.25 | 18.65 | -3.75 (-3.87%) | 7,688 |
| 22 Dec 2003 | INR | 99.35 | 99.8 | 96 | 97 | 19.4 | -0.25 (-0.26%) | 5,930 |
| 19 Dec 2003 | INR | 101 | 101 | 96.15 | 97.25 | 19.45 | -1.35 (-1.37%) | 5,451 |
| 18 Dec 2003 | INR | 101 | 101 | 98 | 98.6 | 19.72 | +2.05 (+2.12%) | 12,522 |
