| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 113.5 | 113.5 | 110 | 110.5 | 110.5 | -2.5 (-2.21%) | 35,894 |
| 5 Feb 2004 | INR | 113.1 | 115.95 | 111 | 113 | 113 | -1.65 (-1.44%) | 36,667 |
| 4 Feb 2004 | INR | 112 | 115 | 110.3 | 114.65 | 114.65 | +2.9 (+2.60%) | 49,751 |
| 3 Feb 2004 | INR | 119 | 119 | 108.1 | 111.75 | 111.75 | -7.25 (-6.09%) | 72,144 |
| 30 Jan 2004 | INR | 119 | 127.2 | 116.15 | 119 | 119 | +5.95 (+5.26%) | 265,877 |
| 29 Jan 2004 | INR | 117.95 | 117.95 | 113 | 113.05 | 113.05 | -2.95 (-2.54%) | 30,976 |
| 28 Jan 2004 | INR | 120 | 120 | 113.95 | 116 | 116 | -4.25 (-3.53%) | 57,913 |
| 27 Jan 2004 | INR | 119.9 | 121.45 | 115.1 | 120.25 | 120.25 | +2.7 (+2.30%) | 104,748 |
| 23 Jan 2004 | INR | 104 | 119 | 104 | 117.55 | 117.55 | +16.05 (+15.81%) | 196,022 |
| 22 Jan 2004 | INR | 98.35 | 106 | 94 | 101.5 | 101.5 | +3.6 (+3.68%) | 126,935 |
| 21 Jan 2004 | INR | 106.2 | 112.9 | 95.1 | 97.9 | 97.9 | -12.6 (-11.40%) | 91,557 |
| 20 Jan 2004 | INR | 117.25 | 120.9 | 110.1 | 110.5 | 110.5 | -6.1 (-5.23%) | 69,821 |
| 19 Jan 2004 | INR | 117 | 118 | 112 | 116.6 | 116.6 | -1.2 (-1.02%) | 54,639 |
| 16 Jan 2004 | INR | 124.75 | 125 | 117.1 | 117.8 | 117.8 | -7.7 (-6.14%) | 62,969 |
| 15 Jan 2004 | INR | 128.9 | 128.9 | 125.1 | 125.5 | 125.5 | -1 (-0.79%) | 36,820 |
| 14 Jan 2004 | INR | 129.5 | 131 | 126.4 | 126.5 | 126.5 | -1.7 (-1.33%) | 74,310 |
| 13 Jan 2004 | INR | 128.3 | 129.5 | 125.1 | 128.2 | 128.2 | +0.35 (+0.27%) | 53,810 |
| 12 Jan 2004 | INR | 131.6 | 133 | 126.15 | 127.85 | 127.85 | -3.35 (-2.55%) | 95,027 |
| 9 Jan 2004 | INR | 133.9 | 141 | 131 | 131.2 | 131.2 | +0.7 (+0.54%) | 222,769 |
| 8 Jan 2004 | INR | 129.45 | 132.7 | 128.1 | 130.5 | 130.5 | +3 (+2.35%) | 95,690 |
| 7 Jan 2004 | INR | 128 | 129 | 125 | 127.5 | 127.5 | +1.45 (+1.15%) | 84,156 |
| 6 Jan 2004 | INR | 130.4 | 134.8 | 125 | 126.05 | 126.05 | -3.55 (-2.74%) | 191,614 |
| 5 Jan 2004 | INR | 134 | 135.5 | 127.1 | 129.6 | 129.6 | -4.25 (-3.18%) | 151,310 |
| 2 Jan 2004 | INR | 136.7 | 139.5 | 132.2 | 133.85 | 133.85 | -1.15 (-0.85%) | 197,040 |
| 1 Jan 2004 | INR | 138.1 | 141 | 134.1 | 135 | 135 | -2.65 (-1.93%) | 171,698 |
| 31 Dec 2003 | INR | 145 | 147.8 | 134.6 | 137.65 | 137.65 | -6.35 (-4.41%) | 279,500 |
| 30 Dec 2003 | INR | 145 | 160 | 134.2 | 144 | 144 | +3 (+2.13%) | 668,478 |
| 29 Dec 2003 | INR | 143 | 145.9 | 140.25 | 141 | 141 | 0.0 (0.0%) | 210,344 |
| 26 Dec 2003 | INR | 130.8 | 142.5 | 130.75 | 141 | 141 | +11.3 (+8.71%) | 302,132 |
| 24 Dec 2003 | INR | 131.6 | 133 | 128 | 129.7 | 129.7 | +0.2 (+0.15%) | 75,026 |
