| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 136.8 | 138.8 | 129.5 | 134.7 | 26.94 | +0.65 (+0.48%) | 2,725,050 |
| 16 Jan 2004 | INR | 138 | 142 | 112 | 134.05 | 26.81 | -5.4 (-3.87%) | 1,338,500 |
| 15 Jan 2004 | INR | 143 | 147.9 | 136.2 | 139.45 | 27.89 | -0.55 (-0.39%) | 2,187,075 |
| 14 Jan 2004 | INR | 136 | 143.8 | 135.5 | 140 | 28 | +6.75 (+5.07%) | 2,933,800 |
| 13 Jan 2004 | INR | 123 | 134.25 | 122.5 | 133.25 | 26.65 | +11.15 (+9.13%) | 1,678,375 |
| 12 Jan 2004 | INR | 118.1 | 127.9 | 118.1 | 122.1 | 24.42 | -3.1 (-2.48%) | 526,900 |
| 9 Jan 2004 | INR | 130 | 148 | 124 | 125.2 | 25.04 | -0.85 (-0.67%) | 698,975 |
| 8 Jan 2004 | INR | 128.9 | 129.75 | 125.1 | 126.05 | 25.21 | +0.75 (+0.60%) | 816,775 |
| 7 Jan 2004 | INR | 130.7 | 130.7 | 116 | 125.3 | 25.06 | -2.35 (-1.84%) | 545,050 |
| 6 Jan 2004 | INR | 133.7 | 134.5 | 125.35 | 127.65 | 25.53 | -4.6 (-3.48%) | 975,400 |
| 5 Jan 2004 | INR | 135.1 | 139 | 131.6 | 132.25 | 26.45 | -1.7 (-1.27%) | 944,775 |
| 2 Jan 2004 | INR | 135.45 | 137.5 | 133.55 | 133.95 | 26.79 | +0.1 (+0.07%) | 833,600 |
| 1 Jan 2004 | INR | 134.55 | 139 | 133 | 133.85 | 26.77 | +1.2 (+0.90%) | 1,004,100 |
| 31 Dec 2003 | INR | 135 | 135 | 131 | 132.65 | 26.53 | -1.4 (-1.04%) | 722,750 |
| 30 Dec 2003 | INR | 138.6 | 142 | 129.2 | 134.05 | 26.81 | -3.1 (-2.26%) | 1,967,700 |
| 29 Dec 2003 | INR | 142 | 143.7 | 135.4 | 137.15 | 27.43 | -2.45 (-1.76%) | 1,362,850 |
| 26 Dec 2003 | INR | 139.2 | 143 | 137.75 | 139.6 | 27.92 | +0.65 (+0.47%) | 1,597,700 |
| 25 Dec 2003 | INR | 138.95 | 138.95 | 138.95 | 138.95 | 27.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 138 | 141.7 | 130 | 138.95 | 27.79 | +1.95 (+1.42%) | 1,292,400 |
| 23 Dec 2003 | INR | 140.7 | 144.8 | 136 | 137 | 27.4 | +0.6 (+0.44%) | 3,530,150 |
| 22 Dec 2003 | INR | 120.7 | 140.9 | 120.7 | 136.4 | 27.28 | +17.6 (+14.81%) | 4,803,200 |
| 19 Dec 2003 | INR | 119 | 122.9 | 118.1 | 118.8 | 23.76 | +0.75 (+0.64%) | 1,247,375 |
| 18 Dec 2003 | INR | 119.9 | 123 | 117 | 118.05 | 23.61 | -1.25 (-1.05%) | 1,212,025 |
| 17 Dec 2003 | INR | 116.9 | 121 | 112.8 | 119.3 | 23.86 | +5.25 (+4.60%) | 1,953,450 |
| 16 Dec 2003 | INR | 120.6 | 120.6 | 111 | 114.05 | 22.81 | -5.5 (-4.60%) | 1,483,825 |
| 15 Dec 2003 | INR | 123 | 126.5 | 118 | 119.55 | 23.91 | +2.1 (+1.79%) | 2,160,675 |
| 12 Dec 2003 | INR | 112.95 | 125 | 112.15 | 117.45 | 23.49 | +6.45 (+5.81%) | 1,851,575 |
| 11 Dec 2003 | INR | 110 | 116 | 108.05 | 111 | 22.2 | +3.1 (+2.87%) | 2,068,675 |
| 10 Dec 2003 | INR | 113.5 | 113.5 | 106.5 | 107.9 | 21.58 | -2.2 (-2.00%) | 1,317,050 |
| 9 Dec 2003 | INR | 104.9 | 112.5 | 104 | 110.1 | 22.02 | +7.7 (+7.52%) | 3,114,325 |
