| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | INR | 73 | 74.95 | 68 | 68.25 | 68.25 | -4.15 (-5.73%) | 129,405 |
| 15 Jan 2004 | INR | 74.5 | 74.5 | 72 | 72.4 | 72.4 | -1.6 (-2.16%) | 49,390 |
| 14 Jan 2004 | INR | 73 | 75 | 73 | 74 | 74 | +0.9 (+1.23%) | 64,130 |
| 13 Jan 2004 | INR | 70 | 74 | 69.05 | 73.1 | 73.1 | +2 (+2.81%) | 79,430 |
| 12 Jan 2004 | INR | 73.75 | 73.75 | 64 | 71.1 | 71.1 | -3.15 (-4.24%) | 110,795 |
| 9 Jan 2004 | INR | 75.9 | 78 | 74 | 74.25 | 74.25 | -0.3 (-0.40%) | 135,175 |
| 8 Jan 2004 | INR | 75 | 75 | 73.8 | 74.55 | 74.55 | +0.65 (+0.88%) | 89,980 |
| 7 Jan 2004 | INR | 78.45 | 78.45 | 72 | 73.9 | 73.9 | -2.8 (-3.65%) | 150,095 |
| 6 Jan 2004 | INR | 78.5 | 80 | 76.15 | 76.7 | 76.7 | -1.55 (-1.98%) | 137,570 |
| 5 Jan 2004 | INR | 79.8 | 81.4 | 77 | 78.25 | 78.25 | -1.6 (-2.00%) | 128,515 |
| 2 Jan 2004 | INR | 81 | 82.05 | 79.3 | 79.85 | 79.85 | -0.4 (-0.50%) | 97,615 |
| 1 Jan 2004 | INR | 82 | 83 | 79.5 | 80.25 | 80.25 | -1.2 (-1.47%) | 148,745 |
| 31 Dec 2003 | INR | 74.5 | 83 | 74.5 | 81.45 | 81.45 | +2.1 (+2.65%) | 217,915 |
| 30 Dec 2003 | INR | 81 | 85 | 78.05 | 79.35 | 79.35 | +0.1 (+0.13%) | 304,395 |
| 29 Dec 2003 | INR | 81 | 85 | 78.2 | 79.25 | 79.25 | -1.2 (-1.49%) | 398,690 |
| 26 Dec 2003 | INR | 72.25 | 82 | 72 | 80.45 | 80.45 | +9.95 (+14.11%) | 647,970 |
| 25 Dec 2003 | INR | 70.5 | 70.5 | 70.5 | 70.5 | 70.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 69 | 71.5 | 69 | 70.5 | 70.5 | +1.2 (+1.73%) | 278,690 |
| 23 Dec 2003 | INR | 70 | 71.9 | 68.5 | 69.3 | 69.3 | -0.6 (-0.86%) | 150,770 |
| 22 Dec 2003 | INR | 74 | 74 | 69 | 69.9 | 69.9 | -1.95 (-2.71%) | 407,850 |
| 19 Dec 2003 | INR | 63 | 74.5 | 63 | 71.85 | 71.85 | +8.1 (+12.71%) | 818,090 |
| 18 Dec 2003 | INR | 64 | 64.2 | 63 | 63.75 | 63.75 | +1.3 (+2.08%) | 131,750 |
| 17 Dec 2003 | INR | 64.5 | 64.5 | 62.25 | 62.45 | 62.45 | -1.45 (-2.27%) | 76,600 |
| 16 Dec 2003 | INR | 70 | 70 | 62 | 63.9 | 63.9 | -0.1 (-0.16%) | 130,730 |
| 15 Dec 2003 | INR | 65 | 67 | 63.6 | 64 | 64 | -0.3 (-0.47%) | 166,050 |
| 12 Dec 2003 | INR | 64.75 | 67 | 55 | 64.3 | 64.3 | +2.25 (+3.63%) | 415,380 |
| 11 Dec 2003 | INR | 65 | 65 | 61.4 | 62.05 | 62.05 | -0.05 (-0.08%) | 265,210 |
| 10 Dec 2003 | INR | 67.8 | 67.8 | 60.55 | 62.1 | 62.1 | -2.4 (-3.72%) | 330,160 |
| 9 Dec 2003 | INR | 58.5 | 66.8 | 57.2 | 64.5 | 64.5 | +8.6 (+15.38%) | 883,785 |
| 8 Dec 2003 | INR | 51.95 | 57.75 | 51.7 | 55.9 | 55.9 | +5.25 (+10.37%) | 231,635 |
