| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 97 | 101 | 94 | 98 | 98 | +2.6 (+2.73%) | 12,081 |
| 23 Jan 2004 | INR | 91.25 | 98 | 86.1 | 95.4 | 95.4 | +7.15 (+8.10%) | 15,936 |
| 22 Jan 2004 | INR | 91.4 | 97 | 88.1 | 88.25 | 88.25 | -6.8 (-7.15%) | 19,162 |
| 21 Jan 2004 | INR | 104.1 | 106.5 | 95.05 | 95.05 | 95.05 | -9.55 (-9.13%) | 33,015 |
| 20 Jan 2004 | INR | 110 | 112.3 | 103.35 | 104.6 | 104.6 | -4.5 (-4.12%) | 16,746 |
| 19 Jan 2004 | INR | 109.8 | 113 | 105.25 | 109.1 | 109.1 | -1.9 (-1.71%) | 15,087 |
| 16 Jan 2004 | INR | 114 | 123 | 109 | 111 | 111 | -1.45 (-1.29%) | 57,156 |
| 15 Jan 2004 | INR | 124 | 124 | 110.1 | 112.45 | 112.45 | -9.05 (-7.45%) | 31,108 |
| 14 Jan 2004 | INR | 118.5 | 124.8 | 117.7 | 121.5 | 121.5 | +4.75 (+4.07%) | 90,671 |
| 13 Jan 2004 | INR | 114 | 119.5 | 114 | 116.75 | 116.75 | +2.75 (+2.41%) | 35,747 |
| 12 Jan 2004 | INR | 114.25 | 122 | 114 | 114 | 114 | +1.4 (+1.24%) | 39,192 |
| 9 Jan 2004 | INR | 120 | 127.5 | 112 | 112.6 | 112.6 | -4.85 (-4.13%) | 57,692 |
| 8 Jan 2004 | INR | 111.9 | 118.1 | 111.9 | 117.45 | 117.45 | +9.35 (+8.65%) | 46,058 |
| 7 Jan 2004 | INR | 109.3 | 110.2 | 105 | 108.1 | 108.1 | +0.1 (+0.09%) | 31,041 |
| 6 Jan 2004 | INR | 119 | 119.7 | 107 | 108 | 108 | -10.75 (-9.05%) | 20,378 |
| 5 Jan 2004 | INR | 124 | 124 | 116.5 | 118.75 | 118.75 | -3.2 (-2.62%) | 35,834 |
| 2 Jan 2004 | INR | 130 | 130 | 120 | 121.95 | 121.95 | -3.05 (-2.44%) | 43,661 |
| 1 Jan 2004 | INR | 125 | 132 | 123 | 125 | 125 | +2.1 (+1.71%) | 97,174 |
| 31 Dec 2003 | INR | 113 | 122.9 | 112 | 122.9 | 122.9 | +9.4 (+8.28%) | 94,518 |
| 30 Dec 2003 | INR | 119 | 119 | 108 | 113.5 | 113.5 | -2.4 (-2.07%) | 62,623 |
| 29 Dec 2003 | INR | 106.5 | 115.9 | 106.5 | 115.9 | 115.9 | +8.9 (+8.32%) | 54,025 |
| 26 Dec 2003 | INR | 110 | 110 | 103 | 107 | 107 | +3.5 (+3.38%) | 19,112 |
| 24 Dec 2003 | INR | 102.65 | 104.75 | 100.5 | 103.5 | 103.5 | -3.5 (-3.27%) | 22,115 |
| 23 Dec 2003 | INR | 110 | 110 | 103 | 107 | 107 | +1.6 (+1.52%) | 16,332 |
| 22 Dec 2003 | INR | 109.35 | 111.7 | 104.5 | 105.4 | 105.4 | -1.6 (-1.50%) | 34,622 |
| 19 Dec 2003 | INR | 120 | 121.4 | 104.5 | 107 | 107 | -7.2 (-6.30%) | 49,974 |
| 18 Dec 2003 | INR | 111.3 | 114.2 | 106.9 | 114.2 | 114.2 | +10.4 (+10.02%) | 125,602 |
| 17 Dec 2003 | INR | 98.45 | 103.8 | 95 | 103.8 | 103.8 | +9.3 (+9.84%) | 60,641 |
| 16 Dec 2003 | INR | 100 | 100 | 92.15 | 94.5 | 94.5 | -3.5 (-3.57%) | 18,380 |
| 15 Dec 2003 | INR | 99.7 | 99.7 | 95.5 | 98 | 98 | +3.9 (+4.14%) | 33,981 |
