| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 76.8 | 79.52 | 76.59 | 78.91 | 78.91 | +2.24 (+2.92%) | 203,531 |
| 4 Feb 2004 | INR | 79.99 | 79.99 | 75.86 | 76.67 | 76.67 | +0.6 (+0.79%) | 671,100 |
| 3 Feb 2004 | INR | 76.27 | 81.07 | 75.95 | 76.07 | 76.07 | +0.3 (+0.40%) | 177,750 |
| 30 Jan 2004 | INR | 76.16 | 76.27 | 75.73 | 75.77 | 75.77 | -0.03 (-0.04%) | 195,562 |
| 29 Jan 2004 | INR | 70.75 | 76.27 | 70.75 | 75.8 | 75.8 | +0.08 (+0.11%) | 222,909 |
| 28 Jan 2004 | INR | 76.27 | 76.48 | 74.77 | 75.72 | 75.72 | +2.46 (+3.36%) | 1,079,859 |
| 27 Jan 2004 | INR | 71.47 | 77.33 | 71.47 | 73.26 | 73.26 | +2.56 (+3.62%) | 113,906 |
| 23 Jan 2004 | INR | 65.08 | 74.67 | 65.08 | 70.7 | 70.7 | +2.54 (+3.73%) | 250,678 |
| 22 Jan 2004 | INR | 68.27 | 68.79 | 55.31 | 68.16 | 68.16 | -0.82 (-1.19%) | 64,153 |
| 21 Jan 2004 | INR | 69.33 | 70.29 | 68.27 | 68.98 | 68.98 | -0.38 (-0.55%) | 122,962 |
| 20 Jan 2004 | INR | 64.53 | 70.28 | 64.53 | 69.36 | 69.36 | +0.29 (+0.42%) | 71,625 |
| 19 Jan 2004 | INR | 68.27 | 70.4 | 66.68 | 69.07 | 69.07 | +2.21 (+3.31%) | 255,394 |
| 16 Jan 2004 | INR | 64.53 | 69 | 64.53 | 66.86 | 66.86 | -1.74 (-2.54%) | 35,109 |
| 15 Jan 2004 | INR | 70.72 | 70.72 | 67.91 | 68.6 | 68.6 | -0.85 (-1.22%) | 31,697 |
| 14 Jan 2004 | INR | 70.45 | 71.25 | 69.03 | 69.45 | 69.45 | -0.95 (-1.35%) | 326,072 |
| 13 Jan 2004 | INR | 69.87 | 70.58 | 69.33 | 70.4 | 70.4 | +0.43 (+0.61%) | 312,309 |
| 12 Jan 2004 | INR | 72.43 | 72.43 | 69.89 | 69.97 | 69.97 | -0.12 (-0.17%) | 43,744 |
| 9 Jan 2004 | INR | 66.24 | 70.21 | 66.24 | 70.09 | 70.09 | +0.76 (+1.10%) | 240,000 |
| 8 Jan 2004 | INR | 69.76 | 70.19 | 68.8 | 69.33 | 69.33 | -0.47 (-0.67%) | 42,225 |
| 7 Jan 2004 | INR | 68.8 | 70.4 | 68.8 | 69.8 | 69.8 | +1 (+1.45%) | 54,047 |
| 6 Jan 2004 | INR | 70.92 | 70.93 | 68.37 | 68.8 | 68.8 | -0.98 (-1.40%) | 61,219 |
| 5 Jan 2004 | INR | 69.87 | 70.6 | 68.6 | 69.78 | 69.78 | +0.4 (+0.58%) | 647,550 |
| 2 Jan 2004 | INR | 65.92 | 69.87 | 65.92 | 69.38 | 69.38 | +0.07 (+0.10%) | 178,669 |
| 1 Jan 2004 | INR | 70.4 | 70.4 | 68.27 | 69.31 | 69.31 | +1.01 (+1.48%) | 159,572 |
| 31 Dec 2003 | INR | 64.53 | 71.47 | 64.11 | 68.3 | 68.3 | +3.93 (+6.11%) | 256,678 |
| 30 Dec 2003 | INR | 65.71 | 66.66 | 64 | 64.37 | 64.37 | -1.21 (-1.85%) | 163,059 |
| 29 Dec 2003 | INR | 66.12 | 66.13 | 65.18 | 65.58 | 65.58 | -0.49 (-0.74%) | 47,691 |
| 26 Dec 2003 | INR | 66.67 | 66.67 | 65.67 | 66.07 | 66.07 | +0.48 (+0.73%) | 30,684 |
| 24 Dec 2003 | INR | 66.61 | 67.2 | 65.18 | 65.59 | 65.59 | -0.45 (-0.68%) | 156,581 |
| 23 Dec 2003 | INR | 65.07 | 66.29 | 64.99 | 66.04 | 66.04 | +1.29 (+1.99%) | 171,591 |
