| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | INR | 1,249.5 | 1,283.25 | 1,245 | 1,251 | 125.1 | -45 (-3.47%) | 2,300 |
| 6 Jan 2004 | INR | 1,217.25 | 1,335 | 1,217.25 | 1,296 | 129.6 | -22.5 (-1.71%) | 1,200 |
| 5 Jan 2004 | INR | 1,320 | 1,335 | 1,306.5 | 1,318.5 | 131.85 | -1.5 (-0.11%) | 3,200 |
| 2 Jan 2004 | INR | 1,215 | 1,357.5 | 1,215 | 1,320 | 132 | -0.75 (-0.06%) | 3,200 |
| 1 Jan 2004 | INR | 1,293 | 1,341 | 1,293 | 1,320.75 | 132.075 | +18.75 (+1.44%) | 800 |
| 31 Dec 2003 | INR | 1,332 | 1,333.5 | 1,290.75 | 1,302 | 130.2 | -15.75 (-1.20%) | 2,300 |
| 30 Dec 2003 | INR | 1,506.75 | 1,506.75 | 1,313.25 | 1,317.75 | 131.775 | -52.5 (-3.83%) | 3,500 |
| 29 Dec 2003 | INR | 1,467.75 | 1,467.75 | 1,317.75 | 1,370.25 | 137.025 | +36 (+2.70%) | 1,800 |
| 26 Dec 2003 | INR | 1,342.5 | 1,350 | 1,327.5 | 1,334.25 | 133.425 | +6.75 (+0.51%) | 2,000 |
| 25 Dec 2003 | INR | 1,327.5 | 1,327.5 | 1,327.5 | 1,327.5 | 132.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 1,275 | 1,349.25 | 1,275 | 1,327.5 | 132.75 | +60 (+4.73%) | 2,700 |
| 23 Dec 2003 | INR | 1,290 | 1,290 | 1,267.5 | 1,267.5 | 126.75 | -7.5 (-0.59%) | 2,900 |
| 22 Dec 2003 | INR | 1,332 | 1,332 | 1,275 | 1,275 | 127.5 | -19.5 (-1.51%) | 1,000 |
| 19 Dec 2003 | INR | 1,350 | 1,350 | 1,275 | 1,294.5 | 129.45 | -9 (-0.69%) | 900 |
| 18 Dec 2003 | INR | 1,287 | 1,305 | 1,275 | 1,303.5 | 130.35 | +58.5 (+4.70%) | 700 |
| 17 Dec 2003 | INR | 1,282.5 | 1,282.5 | 1,237.5 | 1,245 | 124.5 | -34.5 (-2.70%) | 2,000 |
| 16 Dec 2003 | INR | 1,293.75 | 1,327.5 | 1,275 | 1,279.5 | 127.95 | -11.25 (-0.87%) | 2,700 |
| 15 Dec 2003 | INR | 1,323 | 1,326 | 1,290 | 1,290.75 | 129.075 | -2.25 (-0.17%) | 3,300 |
| 12 Dec 2003 | INR | 1,305 | 1,332 | 1,275 | 1,293 | 129.3 | -7.5 (-0.58%) | 2,200 |
| 11 Dec 2003 | INR | 1,305 | 1,362 | 1,255.5 | 1,300.5 | 130.05 | -29.25 (-2.20%) | 2,400 |
| 10 Dec 2003 | INR | 1,407 | 1,407 | 1,263.75 | 1,329.75 | 132.975 | +50.25 (+3.93%) | 6,200 |
| 9 Dec 2003 | INR | 1,270.5 | 1,293 | 1,216.5 | 1,279.5 | 127.95 | +48 (+3.90%) | 7,800 |
| 8 Dec 2003 | INR | 1,230 | 1,290 | 1,215 | 1,231.5 | 123.15 | +1.5 (+0.12%) | 4,700 |
| 5 Dec 2003 | INR | 1,225.5 | 1,230.75 | 1,200.75 | 1,230 | 123 | +58.5 (+4.99%) | 4,700 |
| 4 Dec 2003 | INR | 1,167 | 1,171.5 | 1,164.75 | 1,171.5 | 117.15 | +56.25 (+5.04%) | 5,900 |
| 3 Dec 2003 | INR | 1,106.25 | 1,149 | 1,106.25 | 1,115.25 | 111.525 | +19.5 (+1.78%) | 4,000 |
| 2 Dec 2003 | INR | 1,125 | 1,125 | 1,035 | 1,095.75 | 109.575 | +24 (+2.24%) | 3,300 |
| 1 Dec 2003 | INR | 1,108.5 | 1,108.5 | 1,065.75 | 1,071.75 | 107.175 | +6 (+0.56%) | 1,500 |
| 28 Nov 2003 | INR | 1,107.75 | 1,108.5 | 1,059 | 1,065.75 | 106.575 | -40.5 (-3.66%) | 1,800 |
| 27 Nov 2003 | INR | 1,085.25 | 1,116.75 | 1,065 | 1,106.25 | 110.625 | +24.75 (+2.29%) | 2,000 |
