| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | INR | 76.5 | 77.5 | 73 | 73 | 73 | -1 (-1.35%) | 962 |
| 1 Jan 2004 | INR | 76 | 76.5 | 74 | 74 | 74 | -1 (-1.33%) | 535 |
| 31 Dec 2003 | INR | 75 | 79 | 75 | 75 | 75 | -0.9 (-1.19%) | 3,314 |
| 30 Dec 2003 | INR | 75.75 | 75.9 | 75.75 | 75.9 | 75.9 | +3.65 (+5.05%) | 1,249 |
| 29 Dec 2003 | INR | 69.5 | 72.25 | 69.5 | 72.25 | 72.25 | +2.8 (+4.03%) | 1,040 |
| 26 Dec 2003 | INR | 67.5 | 69.45 | 67.25 | 69.45 | 69.45 | +2.55 (+3.81%) | 1,300 |
| 24 Dec 2003 | INR | 65 | 66.9 | 64.9 | 66.9 | 66.9 | +3.8 (+6.02%) | 1,360 |
| 23 Dec 2003 | INR | 68.5 | 68.5 | 63.1 | 63.1 | 63.1 | -2.9 (-4.39%) | 1,100 |
| 22 Dec 2003 | INR | 63.85 | 66.05 | 63.85 | 66 | 66 | +1.2 (+1.85%) | 483 |
| 19 Dec 2003 | INR | 65.65 | 65.65 | 62.5 | 64.8 | 64.8 | +1.8 (+2.86%) | 1,053 |
| 18 Dec 2003 | INR | 61.6 | 64.95 | 61.6 | 63 | 63 | 0.0 (0.0%) | 750 |
| 17 Dec 2003 | INR | 66.15 | 66.15 | 63 | 63 | 63 | -1.8 (-2.78%) | 177 |
| 16 Dec 2003 | INR | 66.95 | 67 | 63.15 | 64.8 | 64.8 | -0.2 (-0.31%) | 892 |
| 15 Dec 2003 | INR | 70 | 70.4 | 63.9 | 65 | 65 | -2 (-2.99%) | 2,298 |
| 12 Dec 2003 | INR | 68.1 | 71 | 66.65 | 67 | 67 | -2 (-2.90%) | 1,635 |
| 11 Dec 2003 | INR | 68 | 74.5 | 68 | 69 | 69 | 0.0 (0.0%) | 2,455 |
| 10 Dec 2003 | INR | 67 | 69 | 63.25 | 69 | 69 | -0.95 (-1.36%) | 1,840 |
| 9 Dec 2003 | INR | 72.85 | 72.85 | 65 | 69.95 | 69.95 | +2.95 (+4.40%) | 3,465 |
| 8 Dec 2003 | INR | 60 | 67 | 57.1 | 67 | 67 | +7.1 (+11.85%) | 2,489 |
| 5 Dec 2003 | INR | 58 | 59.9 | 56.05 | 59.9 | 59.9 | +4.8 (+8.71%) | 2,506 |
| 4 Dec 2003 | INR | 59.8 | 59.8 | 55.1 | 55.1 | 55.1 | +2 (+3.77%) | 2,099 |
| 3 Dec 2003 | INR | 53.4 | 56 | 43 | 53.1 | 53.1 | +6.1 (+12.98%) | 4,125 |
| 2 Dec 2003 | INR | 49 | 49 | 46.55 | 47 | 47 | -0.75 (-1.57%) | 810 |
| 1 Dec 2003 | INR | 47.5 | 47.8 | 46.1 | 47.75 | 47.75 | +3.75 (+8.52%) | 675 |
| 28 Nov 2003 | INR | 44.25 | 44.75 | 43 | 44 | 44 | +1 (+2.33%) | 2,501 |
| 27 Nov 2003 | INR | 44 | 46 | 43 | 43 | 43 | -0.9 (-2.05%) | 2,006 |
| 25 Nov 2003 | INR | 44 | 45.35 | 43 | 43.9 | 43.9 | -0.1 (-0.23%) | 2,500 |
| 24 Nov 2003 | INR | 41 | 44 | 41 | 44 | 44 | +2.5 (+6.02%) | 3,045 |
| 20 Nov 2003 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +1 (+2.47%) | 5 |
| 18 Nov 2003 | INR | 48 | 48 | 40.5 | 40.5 | 40.5 | -1 (-2.41%) | 451 |
