| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | INR | 136 | 141.75 | 121.1 | 130.9 | 130.9 | -4.25 (-3.14%) | 5,027,800 |
| 7 Jan 2004 | INR | 130 | 136.5 | 128 | 135.15 | 135.15 | +3.05 (+2.31%) | 779,460 |
| 6 Jan 2004 | INR | 137.95 | 140 | 131 | 132.1 | 132.1 | -3.35 (-2.47%) | 1,305,650 |
| 5 Jan 2004 | INR | 142.5 | 143 | 133.3 | 135.45 | 135.45 | -5.25 (-3.73%) | 1,486,130 |
| 2 Jan 2004 | INR | 143.9 | 144 | 139 | 140.7 | 140.7 | -1.9 (-1.33%) | 2,688,110 |
| 1 Jan 2004 | INR | 141.8 | 144.5 | 141 | 142.6 | 142.6 | +2.35 (+1.68%) | 2,471,730 |
| 31 Dec 2003 | INR | 136.45 | 145.9 | 136 | 140.25 | 140.25 | +5.05 (+3.74%) | 5,095,150 |
| 30 Dec 2003 | INR | 134.95 | 144.3 | 132.65 | 135.2 | 135.2 | +2.55 (+1.92%) | 9,770,640 |
| 29 Dec 2003 | INR | 126.9 | 138 | 100 | 132.65 | 132.65 | +9.7 (+7.89%) | 39,891,760 |
| 26 Dec 2003 | INR | 107.5 | 126.8 | 107.2 | 122.95 | 122.95 | +16.75 (+15.77%) | 10,586,620 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 106.2 | 106.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 98 | 111 | 98 | 106.2 | 106.2 | -0.05 (-0.05%) | 10,567,050 |
| 23 Dec 2003 | INR | 107.5 | 114.8 | 90 | 106.25 | 106.25 | +1.65 (+1.58%) | 12,867,500 |
| 22 Dec 2003 | INR | 104 | 112.5 | 97 | 104.6 | 104.6 | +3.25 (+3.21%) | 6,181,260 |
| 19 Dec 2003 | INR | 104.9 | 106.9 | 100 | 101.35 | 101.35 | -2.7 (-2.59%) | 1,556,650 |
| 18 Dec 2003 | INR | 102.8 | 109 | 102.8 | 104.05 | 104.05 | +1.65 (+1.61%) | 2,263,660 |
| 17 Dec 2003 | INR | 102.8 | 109.65 | 100.35 | 102.4 | 102.4 | +0.85 (+0.84%) | 4,638,370 |
| 16 Dec 2003 | INR | 110.2 | 115.5 | 97.4 | 101.55 | 101.55 | -2.55 (-2.45%) | 8,822,570 |
| 15 Dec 2003 | INR | 91.3 | 104.1 | 86 | 104.1 | 104.1 | +17.35 (+20.00%) | 12,677,120 |
| 12 Dec 2003 | INR | 91 | 92.5 | 86 | 86.75 | 86.75 | -3.35 (-3.72%) | 847,290 |
| 11 Dec 2003 | INR | 96 | 104.5 | 88.1 | 90.1 | 90.1 | -4.75 (-5.01%) | 702,750 |
| 10 Dec 2003 | INR | 104.95 | 111 | 93.55 | 94.85 | 94.85 | -5.25 (-5.24%) | 259,180 |
| 9 Dec 2003 | INR | 97 | 101 | 95 | 100.1 | 100.1 | +5.3 (+5.59%) | 301,900 |
| 8 Dec 2003 | INR | 93 | 95 | 91 | 94.8 | 94.8 | +3.2 (+3.49%) | 95,900 |
| 5 Dec 2003 | INR | 90 | 94.4 | 87.55 | 91.6 | 91.6 | +4.15 (+4.75%) | 123,880 |
| 4 Dec 2003 | INR | 87.8 | 92.45 | 85.75 | 87.45 | 87.45 | +2.45 (+2.88%) | 54,020 |
| 3 Dec 2003 | INR | 87.8 | 87.8 | 83 | 85 | 85 | +2.1 (+2.53%) | 60,890 |
| 2 Dec 2003 | INR | 86 | 88.3 | 82 | 82.9 | 82.9 | -2.75 (-3.21%) | 72,640 |
| 1 Dec 2003 | INR | 82.5 | 86.2 | 80 | 85.65 | 85.65 | +4.25 (+5.22%) | 231,720 |
| 28 Nov 2003 | INR | 77 | 82.3 | 76.95 | 81.4 | 81.4 | +6.5 (+8.68%) | 128,640 |
