| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 18.55 | 22.95 | 18.55 | 22.85 | 4.57 | +1.1 (+5.06%) | 272 |
| 27 Jan 2004 | INR | 19.15 | 22.75 | 19.15 | 21.75 | 4.35 | -0.3 (-1.36%) | 2,977 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 22.05 | 4.41 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 21 | 22.5 | 20 | 22.05 | 4.41 | +2.05 (+10.25%) | 3,884 |
| 22 Jan 2004 | INR | 20.25 | 21.95 | 20 | 20 | 4 | 0.0 (0.0%) | 2,502 |
| 21 Jan 2004 | INR | 21.05 | 22.8 | 20 | 20 | 4 | -2.15 (-9.71%) | 3,409 |
| 20 Jan 2004 | INR | 23 | 24.95 | 21.55 | 22.15 | 4.43 | -1.15 (-4.94%) | 5,750 |
| 19 Jan 2004 | INR | 21.1 | 24.35 | 21.1 | 23.3 | 4.66 | -1.3 (-5.28%) | 3,047 |
| 16 Jan 2004 | INR | 26.6 | 26.6 | 24.6 | 24.6 | 4.92 | -2 (-7.52%) | 2,722 |
| 15 Jan 2004 | INR | 26 | 26.95 | 24.4 | 26.6 | 5.32 | 0.0 (0.0%) | 1,561 |
| 14 Jan 2004 | INR | 27.4 | 27.5 | 25.05 | 26.6 | 5.32 | +1 (+3.91%) | 1,373 |
| 13 Jan 2004 | INR | 26.6 | 27.4 | 25.5 | 25.6 | 5.12 | -0.5 (-1.92%) | 1,906 |
| 12 Jan 2004 | INR | 28 | 28 | 26.1 | 26.1 | 5.22 | -1.4 (-5.09%) | 1,282 |
| 9 Jan 2004 | INR | 26.35 | 29.5 | 26.35 | 27.5 | 5.5 | -0.6 (-2.14%) | 17,225 |
| 8 Jan 2004 | INR | 29.95 | 30 | 25.25 | 28.1 | 5.62 | +3.1 (+12.40%) | 12,586 |
| 7 Jan 2004 | INR | 24.8 | 26 | 24.8 | 25 | 5 | -1.5 (-5.66%) | 2,315 |
| 6 Jan 2004 | INR | 27 | 27.5 | 26.1 | 26.5 | 5.3 | -0.1 (-0.38%) | 2,885 |
| 5 Jan 2004 | INR | 26.5 | 27.5 | 25.8 | 26.6 | 5.32 | -0.5 (-1.85%) | 2,067 |
| 2 Jan 2004 | INR | 28 | 30.5 | 27 | 27.1 | 5.42 | -0.4 (-1.45%) | 4,806 |
| 1 Jan 2004 | INR | 26.4 | 28 | 26.4 | 27.5 | 5.5 | +0.45 (+1.66%) | 4,384 |
| 31 Dec 2003 | INR | 28 | 29.8 | 26.4 | 27.05 | 5.41 | -1.8 (-6.24%) | 12,892 |
| 30 Dec 2003 | INR | 28.1 | 29.95 | 28.1 | 28.85 | 5.77 | -0.85 (-2.86%) | 8,536 |
| 29 Dec 2003 | INR | 25.5 | 31.55 | 25.5 | 29.7 | 5.94 | -0.15 (-0.50%) | 11,902 |
| 26 Dec 2003 | INR | 28.75 | 30 | 28.35 | 29.85 | 5.97 | +0.7 (+2.40%) | 12,180 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 29.15 | 5.83 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 27.05 | 30 | 27.05 | 29.15 | 5.83 | -0.4 (-1.35%) | 8,657 |
| 23 Dec 2003 | INR | 27.6 | 32 | 27.6 | 29.55 | 5.91 | +0.95 (+3.32%) | 15,328 |
| 22 Dec 2003 | INR | 28.25 | 29 | 27.55 | 28.6 | 5.72 | +0.25 (+0.88%) | 7,259 |
| 19 Dec 2003 | INR | 28.9 | 30.5 | 27.5 | 28.35 | 5.67 | +0.85 (+3.09%) | 5,612 |
| 18 Dec 2003 | INR | 28.3 | 30 | 27.05 | 27.5 | 5.5 | -0.55 (-1.96%) | 11,915 |
