| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | INR | 43.5 | 43.5 | 41.3 | 42 | 42 | +0.5 (+1.20%) | 1,500 |
| 8 Jan 2004 | INR | 44.9 | 44.9 | 40.6 | 41.5 | 41.5 | -0.05 (-0.12%) | 1,070 |
| 7 Jan 2004 | INR | 41.25 | 42.65 | 41.2 | 41.55 | 41.55 | -1.2 (-2.81%) | 500 |
| 6 Jan 2004 | INR | 42 | 44 | 42 | 42.75 | 42.75 | -1.95 (-4.36%) | 3,200 |
| 5 Jan 2004 | INR | 41.7 | 44.7 | 41.7 | 44.7 | 44.7 | +0.6 (+1.36%) | 1,392 |
| 2 Jan 2004 | INR | 46.9 | 46.9 | 43.5 | 44.1 | 44.1 | +0.5 (+1.15%) | 8,100 |
| 1 Jan 2004 | INR | 44.05 | 45.95 | 43.55 | 43.6 | 43.6 | +0.05 (+0.11%) | 2,000 |
| 31 Dec 2003 | INR | 44.6 | 46 | 43 | 43.55 | 43.55 | -2.4 (-5.22%) | 2,700 |
| 30 Dec 2003 | INR | 47.1 | 48.5 | 45.05 | 45.95 | 45.95 | -1.85 (-3.87%) | 4,400 |
| 29 Dec 2003 | INR | 50 | 50 | 47.8 | 47.8 | 47.8 | -1.3 (-2.65%) | 2,200 |
| 26 Dec 2003 | INR | 51.45 | 51.5 | 49 | 49.1 | 49.1 | +0.4 (+0.82%) | 6,900 |
| 25 Dec 2003 | INR | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 48.1 | 49.3 | 47.9 | 48.7 | 48.7 | +0.1 (+0.21%) | 14,900 |
| 23 Dec 2003 | INR | 47 | 51.5 | 47 | 48.6 | 48.6 | -0.9 (-1.82%) | 13,200 |
| 22 Dec 2003 | INR | 53.9 | 53.9 | 47.75 | 49.5 | 49.5 | +2.15 (+4.54%) | 14,700 |
| 19 Dec 2003 | INR | 51.65 | 51.65 | 46.6 | 47.35 | 47.35 | +0.3 (+0.64%) | 16,100 |
| 18 Dec 2003 | INR | 43 | 49 | 42.55 | 47.05 | 47.05 | +4.15 (+9.67%) | 34,500 |
| 17 Dec 2003 | INR | 46.9 | 46.9 | 38 | 42.9 | 42.9 | +0.85 (+2.02%) | 22,000 |
| 16 Dec 2003 | INR | 40 | 42.5 | 40 | 42.05 | 42.05 | +0.45 (+1.08%) | 8,300 |
| 15 Dec 2003 | INR | 39.5 | 44.5 | 39.5 | 41.6 | 41.6 | +1.9 (+4.79%) | 11,900 |
| 12 Dec 2003 | INR | 39.45 | 40 | 37 | 39.7 | 39.7 | +2.3 (+6.15%) | 8,400 |
| 11 Dec 2003 | INR | 40 | 40.25 | 36.6 | 37.4 | 37.4 | -0.65 (-1.71%) | 12,700 |
| 10 Dec 2003 | INR | 38.15 | 43.5 | 37.25 | 38.05 | 38.05 | +0.7 (+1.87%) | 19,400 |
| 9 Dec 2003 | INR | 37.9 | 39 | 35.9 | 37.35 | 37.35 | +1.85 (+5.21%) | 14,600 |
| 8 Dec 2003 | INR | 37.4 | 37.4 | 34 | 35.5 | 35.5 | +1 (+2.90%) | 2,800 |
| 5 Dec 2003 | INR | 34 | 36.15 | 34 | 34.5 | 34.5 | -0.05 (-0.14%) | 4,600 |
| 4 Dec 2003 | INR | 37.4 | 37.4 | 33.25 | 34.55 | 34.55 | -0.15 (-0.43%) | 7,500 |
| 3 Dec 2003 | INR | 33.5 | 36.4 | 33.5 | 34.7 | 34.7 | +0.8 (+2.36%) | 7,100 |
| 2 Dec 2003 | INR | 33.5 | 34 | 33.15 | 33.9 | 33.9 | +0.55 (+1.65%) | 4,300 |
| 1 Dec 2003 | INR | 33 | 33.9 | 32.7 | 33.35 | 33.35 | -0.2 (-0.60%) | 3,500 |
