| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | INR | 68 | 68 | 65.62 | 66.25 | 66.25 | +0.86 (+1.32%) | 25,400 |
| 31 Dec 2003 | INR | 66 | 67.6 | 64.8 | 65.39 | 65.39 | -0.77 (-1.16%) | 24,200 |
| 30 Dec 2003 | INR | 68.98 | 68.98 | 65.2 | 66.16 | 66.16 | -2.36 (-3.44%) | 18,400 |
| 29 Dec 2003 | INR | 68 | 69 | 68 | 68.52 | 68.52 | +0.99 (+1.47%) | 54,400 |
| 26 Dec 2003 | INR | 68.6 | 69.8 | 67.03 | 67.53 | 67.53 | -0.83 (-1.21%) | 41,300 |
| 25 Dec 2003 | INR | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 69.8 | 70.36 | 68.2 | 68.36 | 68.36 | -0.84 (-1.21%) | 24,300 |
| 23 Dec 2003 | INR | 73 | 73 | 68.8 | 69.2 | 69.2 | -0.85 (-1.21%) | 80,800 |
| 22 Dec 2003 | INR | 68 | 70.8 | 67.3 | 70.05 | 70.05 | +2.6 (+3.85%) | 118,500 |
| 19 Dec 2003 | INR | 66.6 | 68.2 | 66.24 | 67.45 | 67.45 | +1.07 (+1.61%) | 51,900 |
| 18 Dec 2003 | INR | 62.42 | 67.2 | 62.42 | 66.38 | 66.38 | +1.38 (+2.12%) | 52,900 |
| 17 Dec 2003 | INR | 67.4 | 67.4 | 64.8 | 65 | 65 | -2.22 (-3.30%) | 44,800 |
| 16 Dec 2003 | INR | 65.6 | 67.8 | 64.8 | 67.22 | 67.22 | +2.47 (+3.81%) | 105,400 |
| 15 Dec 2003 | INR | 63.01 | 65.6 | 63.01 | 64.75 | 64.75 | +0.71 (+1.11%) | 178,600 |
| 12 Dec 2003 | INR | 63 | 64.2 | 62.81 | 64.04 | 64.04 | +1.72 (+2.76%) | 91,700 |
| 11 Dec 2003 | INR | 65.4 | 66 | 61.5 | 62.32 | 62.32 | -1.88 (-2.93%) | 37,100 |
| 10 Dec 2003 | INR | 66.9 | 66.9 | 64.02 | 64.2 | 64.2 | +0.3 (+0.47%) | 48,800 |
| 9 Dec 2003 | INR | 65.4 | 65.8 | 63.4 | 63.9 | 63.9 | -0.19 (-0.30%) | 57,000 |
| 8 Dec 2003 | INR | 62 | 64.09 | 61.8 | 64.09 | 64.09 | +3.06 (+5.01%) | 242,300 |
| 5 Dec 2003 | INR | 61.22 | 62 | 60.2 | 61.03 | 61.03 | +0.04 (+0.07%) | 52,600 |
| 4 Dec 2003 | INR | 60 | 61.2 | 59.68 | 60.99 | 60.99 | +1.02 (+1.70%) | 53,400 |
| 3 Dec 2003 | INR | 60.8 | 61 | 59.2 | 59.97 | 59.97 | -0.5 (-0.83%) | 41,100 |
| 2 Dec 2003 | INR | 60.76 | 60.8 | 58.8 | 60.47 | 60.47 | +1.39 (+2.35%) | 69,800 |
| 1 Dec 2003 | INR | 56.42 | 59.22 | 56.42 | 59.08 | 59.08 | +2.68 (+4.75%) | 126,200 |
| 28 Nov 2003 | INR | 55 | 57 | 55 | 56.4 | 56.4 | +0.06 (+0.11%) | 15,500 |
| 27 Nov 2003 | INR | 55 | 57.18 | 55 | 56.34 | 56.34 | +0.14 (+0.25%) | 20,300 |
| 26 Nov 2003 | INR | 56.2 | 56.2 | 56.2 | 56.2 | 56.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 57.18 | 57.2 | 56.2 | 56.2 | 56.2 | -0.48 (-0.85%) | 10,900 |
| 24 Nov 2003 | INR | 56.05 | 57.2 | 56.05 | 56.68 | 56.68 | +0.54 (+0.96%) | 46,000 |
| 21 Nov 2003 | INR | 54.4 | 56.6 | 53.6 | 56.14 | 56.14 | +1.86 (+3.43%) | 64,700 |
