| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 75 | 76.2 | 73.25 | 76.15 | 76.15 | +1.45 (+1.94%) | 62,516 |
| 5 Feb 2004 | INR | 76.4 | 77.75 | 72.5 | 74.7 | 74.7 | -0.9 (-1.19%) | 99,544 |
| 4 Feb 2004 | INR | 75 | 76.75 | 72.25 | 75.6 | 75.6 | +0.85 (+1.14%) | 123,829 |
| 3 Feb 2004 | INR | 79.85 | 79.85 | 72.5 | 74.75 | 74.75 | -3.75 (-4.78%) | 120,165 |
| 30 Jan 2004 | INR | 82 | 82.45 | 77 | 78.5 | 78.5 | -3.1 (-3.80%) | 133,600 |
| 29 Jan 2004 | INR | 86.4 | 86.4 | 79.65 | 81.6 | 81.6 | -4.5 (-5.23%) | 180,658 |
| 28 Jan 2004 | INR | 90 | 90 | 85 | 86.1 | 86.1 | -2.6 (-2.93%) | 128,620 |
| 27 Jan 2004 | INR | 89.1 | 91.9 | 87.15 | 88.7 | 88.7 | +1.4 (+1.60%) | 196,364 |
| 23 Jan 2004 | INR | 77.5 | 89 | 76.75 | 87.3 | 87.3 | +11.8 (+15.63%) | 395,662 |
| 22 Jan 2004 | INR | 82.3 | 84 | 74.25 | 75.5 | 75.5 | -5 (-6.21%) | 390,723 |
| 21 Jan 2004 | INR | 89.25 | 92.9 | 80.25 | 80.5 | 80.5 | -11.1 (-12.12%) | 429,236 |
| 20 Jan 2004 | INR | 103.25 | 103.25 | 89 | 91.6 | 91.6 | -10.4 (-10.20%) | 604,958 |
| 19 Jan 2004 | INR | 105.9 | 105.9 | 98.55 | 102 | 102 | -0.9 (-0.87%) | 557,742 |
| 16 Jan 2004 | INR | 106.9 | 109.7 | 99.3 | 102.9 | 102.9 | -3.35 (-3.15%) | 898,537 |
| 15 Jan 2004 | INR | 97.7 | 109.3 | 97.7 | 106.25 | 106.25 | +9.75 (+10.10%) | 1,563,132 |
| 14 Jan 2004 | INR | 92.5 | 97.4 | 91.8 | 96.5 | 96.5 | +4.95 (+5.41%) | 289,114 |
| 13 Jan 2004 | INR | 91.8 | 92.7 | 91.4 | 91.55 | 91.55 | +0.75 (+0.83%) | 156,737 |
| 12 Jan 2004 | INR | 91 | 91.8 | 90.25 | 90.8 | 90.8 | +0.8 (+0.89%) | 175,379 |
| 9 Jan 2004 | INR | 93.5 | 93.5 | 89.5 | 90 | 90 | -2.05 (-2.23%) | 188,443 |
| 8 Jan 2004 | INR | 93 | 94.9 | 92.05 | 92.05 | 92.05 | +0.05 (+0.05%) | 152,719 |
| 7 Jan 2004 | INR | 92.1 | 92.95 | 90.05 | 92 | 92 | +0.7 (+0.77%) | 97,033 |
| 6 Jan 2004 | INR | 93 | 93.5 | 91.1 | 91.3 | 91.3 | -0.6 (-0.65%) | 102,740 |
| 5 Jan 2004 | INR | 93.6 | 94.5 | 91.1 | 91.9 | 91.9 | -0.5 (-0.54%) | 121,268 |
| 2 Jan 2004 | INR | 93.6 | 95 | 92.4 | 92.4 | 92.4 | -0.35 (-0.38%) | 96,666 |
| 1 Jan 2004 | INR | 93.85 | 95 | 92.25 | 92.75 | 92.75 | -0.25 (-0.27%) | 142,561 |
| 31 Dec 2003 | INR | 96 | 97 | 92.2 | 93 | 93 | -2.8 (-2.92%) | 171,633 |
| 30 Dec 2003 | INR | 98.85 | 101 | 95.8 | 95.8 | 95.8 | -1.9 (-1.94%) | 239,047 |
| 29 Dec 2003 | INR | 97.9 | 100.9 | 97.25 | 97.7 | 97.7 | +1.2 (+1.24%) | 351,102 |
| 26 Dec 2003 | INR | 96.7 | 99 | 96 | 96.5 | 96.5 | +0.8 (+0.84%) | 312,702 |
| 24 Dec 2003 | INR | 97.25 | 97.25 | 88 | 95.7 | 95.7 | -0.8 (-0.83%) | 99,501 |
