| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | INR | 129 | 129.7 | 127.8 | 128 | 25.6 | -1.4 (-1.08%) | 6,618 |
| 14 Jan 2004 | INR | 131.45 | 131.45 | 127.15 | 129.4 | 25.88 | +1.95 (+1.53%) | 6,965 |
| 13 Jan 2004 | INR | 129.1 | 129.9 | 127.05 | 127.45 | 25.49 | -2.35 (-1.81%) | 2,743 |
| 12 Jan 2004 | INR | 125 | 130.5 | 125 | 129.8 | 25.96 | -0.1 (-0.08%) | 5,621 |
| 9 Jan 2004 | INR | 128.15 | 131.95 | 124.6 | 129.9 | 25.98 | +3.4 (+2.69%) | 11,200 |
| 8 Jan 2004 | INR | 131.9 | 131.9 | 126 | 126.5 | 25.3 | +1.35 (+1.08%) | 5,602 |
| 7 Jan 2004 | INR | 130 | 130 | 124 | 125.15 | 25.03 | -3.95 (-3.06%) | 2,120 |
| 6 Jan 2004 | INR | 136 | 136 | 128 | 129.1 | 25.82 | -1.45 (-1.11%) | 5,321 |
| 5 Jan 2004 | INR | 136 | 136 | 130.5 | 130.55 | 26.11 | -5.15 (-3.80%) | 7,340 |
| 2 Jan 2004 | INR | 133.1 | 136.4 | 132.5 | 135.7 | 27.14 | +2.15 (+1.61%) | 8,720 |
| 1 Jan 2004 | INR | 135 | 137 | 132.05 | 133.55 | 26.71 | +6.2 (+4.87%) | 9,145 |
| 31 Dec 2003 | INR | 129 | 132.5 | 127.35 | 127.35 | 25.47 | -0.5 (-0.39%) | 6,125 |
| 30 Dec 2003 | INR | 136.25 | 139 | 123.95 | 127.85 | 25.57 | -8.4 (-6.17%) | 11,920 |
| 29 Dec 2003 | INR | 134 | 145 | 130 | 136.25 | 27.25 | +3.45 (+2.60%) | 19,029 |
| 26 Dec 2003 | INR | 133 | 134 | 132 | 132.8 | 26.56 | +0.85 (+0.64%) | 10,705 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 131.95 | 26.39 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 130 | 133 | 130 | 131.95 | 26.39 | +1.85 (+1.42%) | 3,459 |
| 23 Dec 2003 | INR | 123 | 135.5 | 123 | 130.1 | 26.02 | -0.45 (-0.34%) | 18,138 |
| 22 Dec 2003 | INR | 137 | 138.9 | 130 | 130.55 | 26.11 | -0.85 (-0.65%) | 8,564 |
| 19 Dec 2003 | INR | 129.8 | 137 | 128 | 131.4 | 26.28 | +2.5 (+1.94%) | 11,533 |
| 18 Dec 2003 | INR | 130 | 137 | 128 | 128.9 | 25.78 | -0.4 (-0.31%) | 5,919 |
| 17 Dec 2003 | INR | 130 | 131 | 128.15 | 129.3 | 25.86 | -1.25 (-0.96%) | 4,713 |
| 16 Dec 2003 | INR | 130.9 | 134.2 | 128 | 130.55 | 26.11 | +0.9 (+0.69%) | 9,495 |
| 15 Dec 2003 | INR | 123.5 | 132.05 | 121.25 | 129.65 | 25.93 | +4.7 (+3.76%) | 10,363 |
| 12 Dec 2003 | INR | 125 | 125 | 121.65 | 124.95 | 24.99 | +2.7 (+2.21%) | 5,544 |
| 11 Dec 2003 | INR | 127.35 | 127.5 | 122.1 | 122.25 | 24.45 | -2 (-1.61%) | 3,583 |
| 10 Dec 2003 | INR | 131.9 | 131.9 | 122.25 | 124.25 | 24.85 | -5.95 (-4.57%) | 13,273 |
| 9 Dec 2003 | INR | 125 | 132 | 125 | 130.2 | 26.04 | +4.45 (+3.54%) | 13,980 |
| 8 Dec 2003 | INR | 123 | 126 | 123 | 125.75 | 25.15 | +3.25 (+2.65%) | 10,131 |
| 5 Dec 2003 | INR | 128 | 132 | 120.25 | 122.5 | 24.5 | -2.7 (-2.16%) | 31,356 |
