| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 76.4 | 78.65 | 71 | 74.85 | 14.97 | -1.8 (-2.35%) | 79,260 |
| 16 Jan 2004 | INR | 77 | 81.05 | 76.3 | 76.65 | 15.33 | -1.8 (-2.29%) | 118,875 |
| 15 Jan 2004 | INR | 79.55 | 79.55 | 77.15 | 78.45 | 15.69 | +1.75 (+2.28%) | 156,215 |
| 14 Jan 2004 | INR | 76.5 | 80.05 | 76.5 | 76.7 | 15.34 | +0.05 (+0.07%) | 105,645 |
| 13 Jan 2004 | INR | 77.4 | 77.4 | 74.5 | 76.65 | 15.33 | -0.15 (-0.20%) | 86,245 |
| 12 Jan 2004 | INR | 77.6 | 80.05 | 76.5 | 76.8 | 15.36 | -2.55 (-3.21%) | 151,395 |
| 9 Jan 2004 | INR | 85.6 | 86.5 | 77.4 | 79.35 | 15.87 | -4.55 (-5.42%) | 247,845 |
| 8 Jan 2004 | INR | 85.6 | 85.6 | 80.6 | 83.9 | 16.78 | +3.7 (+4.61%) | 164,915 |
| 7 Jan 2004 | INR | 81.05 | 82.4 | 75.75 | 80.2 | 16.04 | -0.5 (-0.62%) | 319,550 |
| 6 Jan 2004 | INR | 88.4 | 89.9 | 78.15 | 80.7 | 16.14 | -8.15 (-9.17%) | 459,060 |
| 5 Jan 2004 | INR | 79.6 | 92.6 | 79.6 | 88.85 | 17.77 | +11.2 (+14.42%) | 1,127,435 |
| 2 Jan 2004 | INR | 73.35 | 79.05 | 72 | 77.65 | 15.53 | +3.15 (+4.23%) | 490,070 |
| 1 Jan 2004 | INR | 72.45 | 76 | 70.1 | 74.5 | 14.9 | +2.7 (+3.76%) | 397,985 |
| 31 Dec 2003 | INR | 72.4 | 74.5 | 70.1 | 71.8 | 14.36 | +4.6 (+6.85%) | 721,355 |
| 30 Dec 2003 | INR | 69.1 | 69.65 | 66.9 | 67.2 | 13.44 | -1.7 (-2.47%) | 113,200 |
| 29 Dec 2003 | INR | 68.5 | 69.2 | 67.35 | 68.9 | 13.78 | +1.25 (+1.85%) | 167,740 |
| 26 Dec 2003 | INR | 67.35 | 68.1 | 66.75 | 67.65 | 13.53 | -0.15 (-0.22%) | 74,490 |
| 25 Dec 2003 | INR | 67.8 | 67.8 | 67.8 | 67.8 | 13.56 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 67.35 | 67.85 | 65.55 | 67.8 | 13.56 | +0.85 (+1.27%) | 121,575 |
| 23 Dec 2003 | INR | 64.8 | 67.55 | 64.8 | 66.95 | 13.39 | +0.25 (+0.37%) | 62,275 |
| 22 Dec 2003 | INR | 64.65 | 67.35 | 64.65 | 66.7 | 13.34 | +0.45 (+0.68%) | 81,795 |
| 19 Dec 2003 | INR | 66.55 | 67.85 | 66.1 | 66.25 | 13.25 | +0.9 (+1.38%) | 95,960 |
| 18 Dec 2003 | INR | 65.55 | 66.45 | 64.65 | 65.35 | 13.07 | -0.55 (-0.83%) | 103,935 |
| 17 Dec 2003 | INR | 65.85 | 66.45 | 65.15 | 65.9 | 13.18 | -0.6 (-0.90%) | 48,775 |
| 16 Dec 2003 | INR | 66.25 | 66.85 | 65.35 | 66.5 | 13.3 | -0.1 (-0.15%) | 81,605 |
| 15 Dec 2003 | INR | 63.75 | 68.3 | 62.8 | 66.6 | 13.32 | +1.55 (+2.38%) | 131,570 |
| 12 Dec 2003 | INR | 66.5 | 67.3 | 64.8 | 65.05 | 13.01 | -1.8 (-2.69%) | 116,060 |
| 11 Dec 2003 | INR | 68.2 | 68.3 | 66.55 | 66.85 | 13.37 | +0.4 (+0.60%) | 101,785 |
| 10 Dec 2003 | INR | 67.4 | 68.3 | 65.85 | 66.45 | 13.29 | -1.35 (-1.99%) | 173,570 |
| 9 Dec 2003 | INR | 72.7 | 72.75 | 66.55 | 67.8 | 13.56 | -0.95 (-1.38%) | 289,455 |
