| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 113 | 115 | 110 | 110.6 | 110.6 | -5.95 (-5.11%) | 38,179 |
| 28 Jan 2004 | INR | 115.1 | 118.7 | 115 | 116.55 | 116.55 | +0.85 (+0.73%) | 39,651 |
| 27 Jan 2004 | INR | 113.8 | 116.4 | 113 | 115.7 | 115.7 | +3.05 (+2.71%) | 19,095 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 112.65 | 112.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 111 | 114.45 | 108 | 112.65 | 112.65 | +1 (+0.90%) | 58,389 |
| 22 Jan 2004 | INR | 116.05 | 118.85 | 111.05 | 111.65 | 111.65 | -5.3 (-4.53%) | 39,274 |
| 21 Jan 2004 | INR | 117 | 121 | 115 | 116.95 | 116.95 | -6.95 (-5.61%) | 53,571 |
| 20 Jan 2004 | INR | 119.5 | 125 | 117.3 | 123.9 | 123.9 | +5.4 (+4.56%) | 607,802 |
| 19 Jan 2004 | INR | 115 | 120 | 114.5 | 118.5 | 118.5 | -0.55 (-0.46%) | 38,404 |
| 16 Jan 2004 | INR | 117.8 | 124.85 | 117.8 | 119.05 | 119.05 | -3.25 (-2.66%) | 66,971 |
| 15 Jan 2004 | INR | 126.95 | 127 | 122 | 122.3 | 122.3 | -1.75 (-1.41%) | 25,870 |
| 14 Jan 2004 | INR | 128 | 128.65 | 123.5 | 124.05 | 124.05 | -2.45 (-1.94%) | 46,944 |
| 13 Jan 2004 | INR | 129.75 | 129.8 | 126 | 126.5 | 126.5 | -1.8 (-1.40%) | 27,804 |
| 12 Jan 2004 | INR | 131.4 | 131.8 | 127.1 | 128.3 | 128.3 | +1.2 (+0.94%) | 126,534 |
| 9 Jan 2004 | INR | 126.1 | 127.9 | 124 | 127.1 | 127.1 | +2.25 (+1.80%) | 60,143 |
| 8 Jan 2004 | INR | 125 | 127 | 123.6 | 124.85 | 124.85 | +2.35 (+1.92%) | 83,234 |
| 7 Jan 2004 | INR | 120 | 124 | 116.5 | 122.5 | 122.5 | +3.4 (+2.85%) | 55,309 |
| 6 Jan 2004 | INR | 123.4 | 123.4 | 118.15 | 119.1 | 119.1 | -2.5 (-2.06%) | 46,023 |
| 5 Jan 2004 | INR | 124.45 | 128.9 | 121 | 121.6 | 121.6 | -1.7 (-1.38%) | 45,791 |
| 2 Jan 2004 | INR | 125.5 | 126.85 | 122.5 | 123.3 | 123.3 | -1 (-0.80%) | 44,038 |
| 1 Jan 2004 | INR | 129.95 | 129.95 | 122.5 | 124.3 | 124.3 | -3.7 (-2.89%) | 68,099 |
| 31 Dec 2003 | INR | 120 | 132 | 119.25 | 128 | 128 | +7.9 (+6.58%) | 277,871 |
| 30 Dec 2003 | INR | 126.4 | 126.5 | 119.75 | 120.1 | 120.1 | -4.8 (-3.84%) | 45,220 |
| 29 Dec 2003 | INR | 124 | 126.5 | 123.3 | 124.9 | 124.9 | +2.2 (+1.79%) | 39,482 |
| 26 Dec 2003 | INR | 123.9 | 123.9 | 121.85 | 122.7 | 122.7 | +1.25 (+1.03%) | 31,458 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 121.45 | 121.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 122.4 | 123.5 | 120 | 121.45 | 121.45 | +1.75 (+1.46%) | 33,701 |
| 23 Dec 2003 | INR | 123.95 | 127.5 | 119 | 119.7 | 119.7 | -2.8 (-2.29%) | 79,907 |
| 22 Dec 2003 | INR | 131.6 | 132 | 121 | 122.5 | 122.5 | -7.8 (-5.99%) | 141,173 |
| 19 Dec 2003 | INR | 120.9 | 135 | 119.9 | 130.3 | 130.3 | +11.65 (+9.82%) | 217,040 |
