| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | INR | 94 | 94 | 89 | 90.55 | 18.11 | +2.65 (+3.01%) | 8,545,135 |
| 12 Jan 2004 | INR | 83.5 | 91.7 | 81.5 | 87.9 | 17.58 | +3 (+3.53%) | 10,196,505 |
| 9 Jan 2004 | INR | 88 | 92.5 | 84 | 84.9 | 16.98 | +1.8 (+2.17%) | 6,623,740 |
| 8 Jan 2004 | INR | 80.05 | 84 | 79.25 | 83.1 | 16.62 | +3.45 (+4.33%) | 2,783,015 |
| 7 Jan 2004 | INR | 83.5 | 83.6 | 78.6 | 79.65 | 15.93 | -3.35 (-4.04%) | 3,862,830 |
| 6 Jan 2004 | INR | 88.2 | 89.3 | 82.1 | 83 | 16.6 | -4.3 (-4.93%) | 6,471,320 |
| 5 Jan 2004 | INR | 88 | 92.3 | 86.5 | 87.3 | 17.46 | +1.3 (+1.51%) | 11,045,725 |
| 2 Jan 2004 | INR | 76.5 | 88 | 74.1 | 86 | 17.2 | +11.6 (+15.59%) | 22,777,315 |
| 1 Jan 2004 | INR | 72.05 | 75.25 | 71.5 | 74.4 | 14.88 | +2.9 (+4.06%) | 4,374,945 |
| 31 Dec 2003 | INR | 73.4 | 73.5 | 70.25 | 71.5 | 14.3 | -0.75 (-1.04%) | 2,172,605 |
| 30 Dec 2003 | INR | 78.5 | 78.5 | 70.7 | 72.25 | 14.45 | -3.6 (-4.75%) | 4,368,045 |
| 29 Dec 2003 | INR | 74.9 | 77.6 | 74 | 75.85 | 15.17 | +3 (+4.12%) | 8,918,710 |
| 26 Dec 2003 | INR | 57.15 | 75.4 | 57.15 | 72.85 | 14.57 | +9.1 (+14.27%) | 11,209,380 |
| 25 Dec 2003 | INR | 63.75 | 63.75 | 63.75 | 63.75 | 12.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 65 | 65.5 | 63.1 | 63.75 | 12.75 | -1.3 (-2.00%) | 2,294,900 |
| 23 Dec 2003 | INR | 67.5 | 68 | 64.6 | 65.05 | 13.01 | -1.75 (-2.62%) | 2,149,855 |
| 22 Dec 2003 | INR | 67.9 | 68.8 | 66.5 | 66.8 | 13.36 | -0.5 (-0.74%) | 1,700,000 |
| 19 Dec 2003 | INR | 68.75 | 70 | 67 | 67.3 | 13.46 | -1.1 (-1.61%) | 1,713,515 |
| 18 Dec 2003 | INR | 68.9 | 70.1 | 68.1 | 68.4 | 13.68 | +0.05 (+0.07%) | 1,818,625 |
| 17 Dec 2003 | INR | 69.8 | 70.45 | 68 | 68.35 | 13.67 | -1.4 (-2.01%) | 1,862,255 |
| 16 Dec 2003 | INR | 70 | 72.75 | 68.65 | 69.75 | 13.95 | -0.2 (-0.29%) | 4,101,000 |
| 15 Dec 2003 | INR | 74.9 | 77.45 | 69.55 | 69.95 | 13.99 | -0.95 (-1.34%) | 2,567,795 |
| 12 Dec 2003 | INR | 70 | 73 | 68.15 | 70.9 | 14.18 | +2 (+2.90%) | 6,100,470 |
| 11 Dec 2003 | INR | 70.85 | 71 | 68.4 | 68.9 | 13.78 | -1.55 (-2.20%) | 2,280,975 |
| 10 Dec 2003 | INR | 73 | 74.2 | 69.25 | 70.45 | 14.09 | -2.65 (-3.63%) | 3,578,170 |
| 9 Dec 2003 | INR | 75 | 75.4 | 67.9 | 73.1 | 14.62 | +5.8 (+8.62%) | 9,158,845 |
| 8 Dec 2003 | INR | 69.85 | 70.15 | 66.5 | 67.3 | 13.46 | -2.2 (-3.17%) | 3,609,335 |
| 5 Dec 2003 | INR | 72.4 | 73.65 | 68.8 | 69.5 | 13.9 | -2.45 (-3.41%) | 3,877,310 |
| 4 Dec 2003 | INR | 74.6 | 75.25 | 71 | 71.95 | 14.39 | -2.3 (-3.10%) | 4,233,720 |
| 3 Dec 2003 | INR | 75.2 | 76.75 | 73.3 | 74.25 | 14.85 | -0.9 (-1.20%) | 5,900,325 |
