| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 18.55 | 20 | 17.6 | 17.6 | 1.76 | -1.9 (-9.74%) | 11,007 |
| 29 Jan 2004 | INR | 19.25 | 20.35 | 19 | 19.5 | 1.95 | -0.7 (-3.47%) | 5,030 |
| 28 Jan 2004 | INR | 19.25 | 20.65 | 19.25 | 20.2 | 2.02 | +0.05 (+0.25%) | 2,655 |
| 27 Jan 2004 | INR | 20.5 | 21.5 | 19.75 | 20.15 | 2.015 | +0.05 (+0.25%) | 4,672 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 20.1 | 2.01 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 18.05 | 20.15 | 18.05 | 20.1 | 2.01 | +1.75 (+9.54%) | 11,067 |
| 22 Jan 2004 | INR | 19.95 | 19.95 | 18.35 | 18.35 | 1.835 | -1.95 (-9.61%) | 5,820 |
| 21 Jan 2004 | INR | 22.25 | 22.25 | 20.3 | 20.3 | 2.03 | -2.2 (-9.78%) | 16,280 |
| 20 Jan 2004 | INR | 21.8 | 23 | 21.6 | 22.5 | 2.25 | +0.3 (+1.35%) | 10,376 |
| 19 Jan 2004 | INR | 21.6 | 22.35 | 20.85 | 22.2 | 2.22 | -0.9 (-3.90%) | 15,050 |
| 16 Jan 2004 | INR | 25 | 25 | 22.75 | 23.1 | 2.31 | -1.9 (-7.60%) | 10,143 |
| 15 Jan 2004 | INR | 25 | 26 | 24.45 | 25 | 2.5 | -0.15 (-0.60%) | 14,379 |
| 14 Jan 2004 | INR | 25.45 | 25.5 | 23.75 | 25.15 | 2.515 | +0.7 (+2.86%) | 15,339 |
| 13 Jan 2004 | INR | 25.9 | 25.9 | 23.65 | 24.45 | 2.445 | -1.7 (-6.50%) | 16,520 |
| 12 Jan 2004 | INR | 27.6 | 27.65 | 25.3 | 26.15 | 2.615 | -1.4 (-5.08%) | 10,467 |
| 9 Jan 2004 | INR | 30.05 | 30.05 | 27.5 | 27.55 | 2.755 | -2.55 (-8.47%) | 14,162 |
| 8 Jan 2004 | INR | 32 | 32 | 28.5 | 30.1 | 3.01 | +1.1 (+3.79%) | 47,326 |
| 7 Jan 2004 | INR | 31.9 | 32 | 25.15 | 29 | 2.9 | -0.95 (-3.17%) | 84,507 |
| 6 Jan 2004 | INR | 28 | 33 | 27.05 | 29.95 | 2.995 | +2.45 (+8.91%) | 178,332 |
| 5 Jan 2004 | INR | 23.45 | 27.5 | 23.1 | 27.5 | 2.75 | +4.55 (+19.83%) | 127,692 |
| 2 Jan 2004 | INR | 19.05 | 22.95 | 19.05 | 22.95 | 2.295 | +3.8 (+19.84%) | 82,782 |
| 1 Jan 2004 | INR | 19.8 | 20.85 | 18.9 | 19.15 | 1.915 | +0.26 (+1.38%) | 22,718 |
| 31 Dec 2003 | INR | 19.5 | 21.5 | 18.4 | 18.89 | 1.889 | -0.77 (-3.92%) | 38,055 |
| 30 Dec 2003 | INR | 23.25 | 24 | 19.1 | 19.66 | 1.966 | -3.04 (-13.39%) | 36,535 |
| 29 Dec 2003 | INR | 20.45 | 22.7 | 20.45 | 22.7 | 2.27 | +3.78 (+19.98%) | 63,108 |
| 26 Dec 2003 | INR | 17.4 | 19 | 17 | 18.92 | 1.892 | +1.77 (+10.32%) | 35,615 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 17.15 | 1.715 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 15 | 17.7 | 15 | 17.15 | 1.715 | +1.87 (+12.24%) | 27,787 |
| 23 Dec 2003 | INR | 14.1 | 15.5 | 14.1 | 15.28 | 1.528 | -0.42 (-2.68%) | 16,159 |
| 22 Dec 2003 | INR | 16.45 | 16.5 | 14.6 | 15.7 | 1.57 | +0.35 (+2.28%) | 19,310 |
