| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2004 | INR | 95 | 103.3 | 91.65 | 102.05 | 20.41 | +5.6 (+5.81%) | 2,063,250 |
| 16 Jan 2004 | INR | 99.5 | 100 | 95.05 | 96.45 | 19.29 | -3 (-3.02%) | 1,022,580 |
| 15 Jan 2004 | INR | 102.4 | 103.65 | 98.35 | 99.45 | 19.89 | -1.4 (-1.39%) | 1,305,540 |
| 14 Jan 2004 | INR | 101.65 | 104.15 | 98.35 | 100.85 | 20.17 | 0.0 (0.0%) | 1,443,900 |
| 13 Jan 2004 | INR | 101.1 | 104.15 | 100.35 | 100.85 | 20.17 | +0.4 (+0.40%) | 2,288,040 |
| 12 Jan 2004 | INR | 105 | 105 | 97 | 100.45 | 20.09 | -2.2 (-2.14%) | 1,392,450 |
| 9 Jan 2004 | INR | 111.65 | 112.5 | 101 | 102.65 | 20.53 | -3.4 (-3.21%) | 1,599,300 |
| 8 Jan 2004 | INR | 104.05 | 107.15 | 101.85 | 106.05 | 21.21 | +3.95 (+3.87%) | 2,371,800 |
| 7 Jan 2004 | INR | 103.35 | 104.65 | 99.85 | 102.1 | 20.42 | -3 (-2.85%) | 2,334,900 |
| 6 Jan 2004 | INR | 109.15 | 109.15 | 105 | 105.1 | 21.02 | -3.25 (-3.00%) | 2,179,020 |
| 5 Jan 2004 | INR | 112.5 | 114 | 106.35 | 108.35 | 21.67 | -3.5 (-3.13%) | 3,275,550 |
| 2 Jan 2004 | INR | 112.5 | 116.65 | 107.5 | 111.85 | 22.37 | +4.6 (+4.29%) | 5,447,970 |
| 1 Jan 2004 | INR | 105.85 | 108.15 | 103.5 | 107.25 | 21.45 | +4 (+3.87%) | 2,774,070 |
| 31 Dec 2003 | INR | 101 | 109.15 | 100.35 | 103.25 | 20.65 | +1.9 (+1.87%) | 7,282,860 |
| 30 Dec 2003 | INR | 92.85 | 105 | 91.65 | 101.35 | 20.27 | +9.6 (+10.46%) | 7,689,720 |
| 29 Dec 2003 | INR | 92.35 | 93 | 90.35 | 91.75 | 18.35 | +0.15 (+0.16%) | 2,991,780 |
| 26 Dec 2003 | INR | 88.95 | 91.95 | 87.65 | 91.6 | 18.32 | +3.6 (+4.09%) | 3,059,670 |
| 25 Dec 2003 | INR | 88 | 88 | 88 | 88 | 17.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 90 | 90 | 86 | 88 | 17.6 | +0.35 (+0.40%) | 1,610,640 |
| 23 Dec 2003 | INR | 88.35 | 90.45 | 87.15 | 87.65 | 17.53 | -0.8 (-0.90%) | 1,360,830 |
| 22 Dec 2003 | INR | 92.65 | 105 | 87.5 | 88.45 | 17.69 | -94.05 (-51.53%) | 2,293,680 |
| 19 Dec 2003 | INR | 180 | 186.6 | 177 | 182.5 | 36.5 | +8.7 (+5.01%) | 3,334,320 |
| 18 Dec 2003 | INR | 169 | 175.3 | 166 | 173.8 | 34.76 | +8 (+4.83%) | 4,917,900 |
| 17 Dec 2003 | INR | 164.8 | 168.8 | 164 | 165.8 | 33.16 | +1.6 (+0.97%) | 2,289,960 |
| 16 Dec 2003 | INR | 163.5 | 169.2 | 161.8 | 164.2 | 32.84 | +0.9 (+0.55%) | 3,390,900 |
| 15 Dec 2003 | INR | 160 | 164.6 | 159.3 | 163.3 | 32.66 | +4.3 (+2.70%) | 2,285,820 |
| 12 Dec 2003 | INR | 159.1 | 159.8 | 156.8 | 159 | 31.8 | +1.9 (+1.21%) | 1,130,940 |
| 11 Dec 2003 | INR | 167 | 167 | 156 | 157.1 | 31.42 | -0.5 (-0.32%) | 2,199,060 |
| 10 Dec 2003 | INR | 160.8 | 162.5 | 155.5 | 157.6 | 31.52 | -0.2 (-0.13%) | 3,724,500 |
| 9 Dec 2003 | INR | 157.5 | 159.2 | 151.5 | 157.8 | 31.56 | +4.7 (+3.07%) | 3,814,260 |
