| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | INR | 57.5 | 58.3 | 53.5 | 54.1 | 5.41 | -2.2 (-3.91%) | 432,300 |
| 19 Jan 2004 | INR | 55 | 57.6 | 54.1 | 56.3 | 5.63 | +1.5 (+2.74%) | 408,850 |
| 16 Jan 2004 | INR | 57 | 58.4 | 54.1 | 54.8 | 5.48 | -2 (-3.52%) | 551,310 |
| 15 Jan 2004 | INR | 58.9 | 60 | 56 | 56.8 | 5.68 | -1.9 (-3.24%) | 425,940 |
| 14 Jan 2004 | INR | 59.8 | 60.5 | 58 | 58.7 | 5.87 | +0.2 (+0.34%) | 1,027,080 |
| 13 Jan 2004 | INR | 58 | 60.5 | 57.8 | 58.5 | 5.85 | +0.9 (+1.56%) | 1,044,810 |
| 12 Jan 2004 | INR | 58.9 | 60 | 57.4 | 57.6 | 5.76 | 0.0 (0.0%) | 622,810 |
| 9 Jan 2004 | INR | 58 | 60.4 | 56.7 | 57.6 | 5.76 | -0.1 (-0.17%) | 1,272,510 |
| 8 Jan 2004 | INR | 58.5 | 58.9 | 54.9 | 57.7 | 5.77 | +1.4 (+2.49%) | 814,920 |
| 7 Jan 2004 | INR | 60.5 | 61.2 | 55.6 | 56.3 | 5.63 | -2.2 (-3.76%) | 500,620 |
| 6 Jan 2004 | INR | 61.3 | 64.5 | 58.4 | 58.5 | 5.85 | -2.9 (-4.72%) | 1,217,530 |
| 5 Jan 2004 | INR | 61 | 64 | 60 | 61.4 | 6.14 | -0.9 (-1.44%) | 812,910 |
| 2 Jan 2004 | INR | 62 | 64.6 | 61.3 | 62.3 | 6.23 | +0.7 (+1.14%) | 602,320 |
| 1 Jan 2004 | INR | 61.3 | 62 | 60.8 | 61.6 | 6.16 | +0.9 (+1.48%) | 456,370 |
| 31 Dec 2003 | INR | 61 | 61.8 | 60.1 | 60.7 | 6.07 | -0.9 (-1.46%) | 484,880 |
| 30 Dec 2003 | INR | 64 | 65 | 60.5 | 61.6 | 6.16 | -1.6 (-2.53%) | 564,250 |
| 29 Dec 2003 | INR | 65.5 | 67.2 | 63 | 63.2 | 6.32 | -1 (-1.56%) | 696,020 |
| 26 Dec 2003 | INR | 65.9 | 65.9 | 63.3 | 64.2 | 6.42 | +0.7 (+1.10%) | 511,100 |
| 25 Dec 2003 | INR | 63.5 | 63.5 | 63.5 | 63.5 | 6.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 63.8 | 64.6 | 62 | 63.5 | 6.35 | +1.9 (+3.08%) | 1,169,680 |
| 23 Dec 2003 | INR | 64 | 64 | 61 | 61.6 | 6.16 | -1.1 (-1.75%) | 944,680 |
| 22 Dec 2003 | INR | 65 | 66.8 | 62.2 | 62.7 | 6.27 | -1.6 (-2.49%) | 913,200 |
| 19 Dec 2003 | INR | 70.4 | 70.4 | 64 | 64.3 | 6.43 | -2.7 (-4.03%) | 1,776,800 |
| 18 Dec 2003 | INR | 64.9 | 67.2 | 64.1 | 67 | 6.7 | +3.1 (+4.85%) | 3,405,570 |
| 17 Dec 2003 | INR | 66.7 | 66.7 | 62.6 | 63.9 | 6.39 | -0.6 (-0.93%) | 1,317,080 |
| 16 Dec 2003 | INR | 63 | 65.5 | 63 | 64.5 | 6.45 | +2.2 (+3.53%) | 2,835,880 |
| 15 Dec 2003 | INR | 62.3 | 62.3 | 61 | 62.3 | 6.23 | +3 (+5.06%) | 3,193,510 |
| 12 Dec 2003 | INR | 57.6 | 59.3 | 57.6 | 59.3 | 5.93 | +2.9 (+5.14%) | 968,680 |
| 11 Dec 2003 | INR | 56 | 57.2 | 54.6 | 56.4 | 5.64 | +1.2 (+2.17%) | 888,980 |
| 10 Dec 2003 | INR | 56.3 | 56.9 | 54.5 | 55.2 | 5.52 | +1.1 (+2.03%) | 1,110,090 |
