| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | INR | 93.6 | 96.2 | 91.3 | 91.5 | 91.5 | -5.9 (-6.06%) | 108,270 |
| 15 Jan 2004 | INR | 99.9 | 100 | 95.5 | 97.4 | 97.4 | -2.2 (-2.21%) | 112,800 |
| 14 Jan 2004 | INR | 105 | 105 | 94 | 99.6 | 99.6 | +5.1 (+5.40%) | 108,370 |
| 13 Jan 2004 | INR | 95.9 | 95.9 | 91 | 94.5 | 94.5 | +3.2 (+3.50%) | 82,510 |
| 12 Jan 2004 | INR | 91 | 98.3 | 91 | 91.3 | 91.3 | 0.0 (0.0%) | 120,410 |
| 9 Jan 2004 | INR | 100 | 103.5 | 84 | 91.3 | 91.3 | -5.7 (-5.88%) | 195,600 |
| 8 Jan 2004 | INR | 100.5 | 100.5 | 96.5 | 97 | 97 | +1.4 (+1.46%) | 51,520 |
| 7 Jan 2004 | INR | 95 | 97.9 | 92 | 95.6 | 95.6 | -2.2 (-2.25%) | 123,160 |
| 6 Jan 2004 | INR | 101 | 101.4 | 96.1 | 97.8 | 97.8 | -4.1 (-4.02%) | 65,940 |
| 5 Jan 2004 | INR | 106 | 107 | 100.3 | 101.9 | 101.9 | -3.2 (-3.04%) | 117,310 |
| 2 Jan 2004 | INR | 107 | 107.9 | 104 | 105.1 | 105.1 | -1.3 (-1.22%) | 92,150 |
| 1 Jan 2004 | INR | 107 | 109 | 105.1 | 106.4 | 106.4 | +2.5 (+2.41%) | 124,730 |
| 31 Dec 2003 | INR | 104 | 109 | 100 | 103.9 | 103.9 | +1.9 (+1.86%) | 520,190 |
| 30 Dec 2003 | INR | 108 | 110 | 99.9 | 102 | 102 | -7 (-6.42%) | 350,430 |
| 29 Dec 2003 | INR | 112.5 | 112.5 | 108 | 109 | 109 | +2.8 (+2.64%) | 158,120 |
| 26 Dec 2003 | INR | 101 | 110 | 100 | 106.2 | 106.2 | +5.5 (+5.46%) | 328,810 |
| 25 Dec 2003 | INR | 100.7 | 100.7 | 100.7 | 100.7 | 100.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 99.1 | 103.8 | 98.5 | 100.7 | 100.7 | +2.3 (+2.34%) | 156,080 |
| 23 Dec 2003 | INR | 108 | 108 | 95.2 | 98.4 | 98.4 | -5.4 (-5.20%) | 162,690 |
| 22 Dec 2003 | INR | 101 | 108.9 | 101 | 103.8 | 103.8 | +4.5 (+4.53%) | 493,550 |
| 19 Dec 2003 | INR | 102 | 102 | 94.5 | 99.3 | 99.3 | +2.2 (+2.27%) | 328,550 |
| 18 Dec 2003 | INR | 100 | 101 | 96 | 97.1 | 97.1 | -0.8 (-0.82%) | 215,350 |
| 17 Dec 2003 | INR | 93 | 99 | 91 | 97.9 | 97.9 | +6.9 (+7.58%) | 508,730 |
| 16 Dec 2003 | INR | 87.2 | 92 | 87.2 | 91 | 91 | +0.9 (+1.00%) | 279,120 |
| 15 Dec 2003 | INR | 91.9 | 94 | 86 | 90.1 | 90.1 | +1.1 (+1.24%) | 329,390 |
| 12 Dec 2003 | INR | 88.2 | 89.7 | 85.6 | 89 | 89 | +0.5 (+0.56%) | 97,650 |
| 11 Dec 2003 | INR | 92.8 | 92.8 | 86.5 | 88.5 | 88.5 | +0.4 (+0.45%) | 142,020 |
| 10 Dec 2003 | INR | 91.9 | 91.9 | 87.2 | 88.1 | 88.1 | +0.4 (+0.46%) | 101,330 |
| 9 Dec 2003 | INR | 90.5 | 90.8 | 87 | 87.7 | 87.7 | +0.3 (+0.34%) | 145,750 |
| 8 Dec 2003 | INR | 89.8 | 91.6 | 86.5 | 87.4 | 87.4 | +0.7 (+0.81%) | 43,090 |
