| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 71 | 73.8 | 69.05 | 70.25 | 14.05 | -1.8 (-2.50%) | 1,071,840 |
| 16 Jan 2004 | INR | 71 | 78 | 70.05 | 72.05 | 14.41 | -3.8 (-5.01%) | 2,402,180 |
| 15 Jan 2004 | INR | 81.7 | 84.4 | 75 | 75.85 | 15.17 | -5.3 (-6.53%) | 6,817,480 |
| 14 Jan 2004 | INR | 74 | 83.95 | 73.4 | 81.15 | 16.23 | +7.5 (+10.18%) | 3,888,100 |
| 13 Jan 2004 | INR | 68 | 75.5 | 68 | 73.65 | 14.73 | +1.05 (+1.45%) | 719,360 |
| 12 Jan 2004 | INR | 76 | 76.25 | 72.05 | 72.6 | 14.52 | -2.75 (-3.65%) | 536,820 |
| 9 Jan 2004 | INR | 74.1 | 80.3 | 74.1 | 75.35 | 15.07 | -2.9 (-3.71%) | 777,635 |
| 8 Jan 2004 | INR | 73 | 80.75 | 73 | 78.25 | 15.65 | -0.15 (-0.19%) | 752,980 |
| 7 Jan 2004 | INR | 76 | 83.25 | 75.5 | 78.4 | 15.68 | -3.4 (-4.16%) | 1,681,725 |
| 6 Jan 2004 | INR | 78.15 | 84.55 | 78.15 | 81.8 | 16.36 | +2.95 (+3.74%) | 4,352,610 |
| 5 Jan 2004 | INR | 74 | 79.8 | 74 | 78.85 | 15.77 | +0.1 (+0.13%) | 1,422,865 |
| 2 Jan 2004 | INR | 74 | 82 | 74 | 78.75 | 15.75 | -1.9 (-2.36%) | 1,207,350 |
| 1 Jan 2004 | INR | 82 | 83.8 | 80.1 | 80.65 | 16.13 | -1.5 (-1.83%) | 1,528,155 |
| 31 Dec 2003 | INR | 78 | 83 | 76.2 | 82.15 | 16.43 | +4.3 (+5.52%) | 4,435,645 |
| 30 Dec 2003 | INR | 78.2 | 81.4 | 74.1 | 77.85 | 15.57 | -0.1 (-0.13%) | 4,673,670 |
| 29 Dec 2003 | INR | 75 | 79.45 | 75 | 77.95 | 15.59 | +4.6 (+6.27%) | 5,592,510 |
| 26 Dec 2003 | INR | 64 | 74.9 | 64 | 73.35 | 14.67 | +5 (+7.32%) | 4,404,010 |
| 25 Dec 2003 | INR | 68.35 | 68.35 | 68.35 | 68.35 | 13.67 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 68.45 | 69.75 | 67.3 | 68.35 | 13.67 | +0.7 (+1.03%) | 859,930 |
| 23 Dec 2003 | INR | 65.4 | 71.25 | 65.4 | 67.65 | 13.53 | -0.85 (-1.24%) | 3,578,940 |
| 22 Dec 2003 | INR | 67.25 | 70.3 | 67.25 | 68.5 | 13.7 | +1.3 (+1.93%) | 2,652,485 |
| 19 Dec 2003 | INR | 65.2 | 68 | 65.2 | 67.2 | 13.44 | +3.1 (+4.84%) | 2,720,150 |
| 18 Dec 2003 | INR | 61.5 | 65.1 | 61.5 | 64.1 | 12.82 | +2.3 (+3.72%) | 1,241,625 |
| 17 Dec 2003 | INR | 64.2 | 64.9 | 61.55 | 61.8 | 12.36 | -1.45 (-2.29%) | 828,785 |
| 16 Dec 2003 | INR | 60.5 | 65 | 59.6 | 63.25 | 12.65 | +2.4 (+3.94%) | 2,079,220 |
| 15 Dec 2003 | INR | 60.4 | 62.25 | 60.4 | 60.85 | 12.17 | -0.35 (-0.57%) | 645,505 |
| 12 Dec 2003 | INR | 60.5 | 62 | 59.5 | 61.2 | 12.24 | +0.55 (+0.91%) | 621,555 |
| 11 Dec 2003 | INR | 60.55 | 61.75 | 60.1 | 60.65 | 12.13 | -0.55 (-0.90%) | 506,265 |
| 10 Dec 2003 | INR | 61.9 | 62 | 60.55 | 61.2 | 12.24 | -0.2 (-0.33%) | 529,845 |
| 9 Dec 2003 | INR | 62 | 62.5 | 60.3 | 61.4 | 12.28 | +0.55 (+0.90%) | 768,470 |
