| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | INR | 40.4 | 42 | 39.35 | 40.55 | 40.55 | -0.45 (-1.10%) | 16,153 |
| 12 Jan 2004 | INR | 39.15 | 41.5 | 39.15 | 41 | 41 | +1.55 (+3.93%) | 16,050 |
| 9 Jan 2004 | INR | 41.7 | 42.3 | 39 | 39.45 | 39.45 | +0.25 (+0.64%) | 13,951 |
| 8 Jan 2004 | INR | 41.9 | 42 | 39 | 39.2 | 39.2 | +0.55 (+1.42%) | 10,804 |
| 7 Jan 2004 | INR | 38 | 40.5 | 37.55 | 38.65 | 38.65 | -2.45 (-5.96%) | 12,906 |
| 6 Jan 2004 | INR | 43.25 | 43.25 | 40.5 | 41.1 | 41.1 | +0.7 (+1.73%) | 2,957 |
| 5 Jan 2004 | INR | 40 | 43.9 | 40 | 40.4 | 40.4 | -1.6 (-3.81%) | 19,314 |
| 2 Jan 2004 | INR | 43 | 44.5 | 42 | 42 | 42 | -2.65 (-5.94%) | 19,048 |
| 1 Jan 2004 | INR | 46.8 | 46.8 | 42 | 44.65 | 44.65 | +2 (+4.69%) | 6,467 |
| 31 Dec 2003 | INR | 42 | 43.6 | 41.1 | 42.65 | 42.65 | +0.2 (+0.47%) | 7,120 |
| 30 Dec 2003 | INR | 44.95 | 46 | 42.05 | 42.45 | 42.45 | -2.25 (-5.03%) | 18,590 |
| 29 Dec 2003 | INR | 46 | 46.7 | 44.7 | 44.7 | 44.7 | +0.3 (+0.68%) | 18,531 |
| 26 Dec 2003 | INR | 46 | 46.5 | 44.25 | 44.4 | 44.4 | -1.05 (-2.31%) | 22,474 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 45.45 | 45.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 46 | 46.3 | 44.85 | 45.45 | 45.45 | -0.15 (-0.33%) | 8,295 |
| 23 Dec 2003 | INR | 46.5 | 47 | 44.35 | 45.6 | 45.6 | -0.4 (-0.87%) | 28,011 |
| 22 Dec 2003 | INR | 47.5 | 48.4 | 46 | 46 | 46 | +0.65 (+1.43%) | 35,386 |
| 19 Dec 2003 | INR | 46.8 | 47.4 | 45.15 | 45.35 | 45.35 | +0.4 (+0.89%) | 43,240 |
| 18 Dec 2003 | INR | 41.2 | 46 | 41.2 | 44.95 | 44.95 | +2.95 (+7.02%) | 31,210 |
| 17 Dec 2003 | INR | 42 | 42.5 | 41.1 | 42 | 42 | +0.2 (+0.48%) | 19,976 |
| 16 Dec 2003 | INR | 42 | 42.9 | 41.05 | 41.8 | 41.8 | -0.35 (-0.83%) | 17,695 |
| 15 Dec 2003 | INR | 43 | 43.9 | 42 | 42.15 | 42.15 | +0.05 (+0.12%) | 15,940 |
| 12 Dec 2003 | INR | 44 | 45 | 41.6 | 42.1 | 42.1 | -0.75 (-1.75%) | 13,136 |
| 11 Dec 2003 | INR | 43 | 44.4 | 41 | 42.85 | 42.85 | -0.6 (-1.38%) | 32,652 |
| 10 Dec 2003 | INR | 42 | 44.65 | 41.5 | 43.45 | 43.45 | +2.85 (+7.02%) | 49,275 |
| 9 Dec 2003 | INR | 41.7 | 42.9 | 39.05 | 40.6 | 40.6 | -0.5 (-1.22%) | 27,893 |
| 8 Dec 2003 | INR | 39.3 | 41.1 | 37.5 | 41.1 | 41.1 | +3.7 (+9.89%) | 26,204 |
| 5 Dec 2003 | INR | 36 | 38.65 | 35.4 | 37.4 | 37.4 | +2.25 (+6.40%) | 40,298 |
| 4 Dec 2003 | INR | 34 | 35.95 | 33 | 35.15 | 35.15 | +1.45 (+4.30%) | 10,083 |
| 3 Dec 2003 | INR | 34.05 | 34.1 | 33.1 | 33.7 | 33.7 | +0.2 (+0.60%) | 8,250 |
