| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 37 | 37.7 | 35.85 | 36.05 | 36.05 | -0.9 (-2.44%) | 215,269 |
| 28 Jan 2004 | INR | 39.05 | 39.45 | 36.25 | 36.95 | 36.95 | -2.7 (-6.81%) | 235,423 |
| 27 Jan 2004 | INR | 40.9 | 41.5 | 38.6 | 39.65 | 39.65 | -0.35 (-0.88%) | 227,293 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 37.45 | 41.2 | 36.6 | 40 | 40 | +3.2 (+8.70%) | 473,668 |
| 22 Jan 2004 | INR | 37 | 38.4 | 34.55 | 36.8 | 36.8 | +0.35 (+0.96%) | 564,416 |
| 21 Jan 2004 | INR | 37.5 | 38.15 | 36 | 36.45 | 36.45 | -1.05 (-2.80%) | 472,037 |
| 20 Jan 2004 | INR | 36.5 | 38.5 | 36 | 37.5 | 37.5 | +1.85 (+5.19%) | 457,978 |
| 19 Jan 2004 | INR | 36.8 | 36.8 | 35.1 | 35.65 | 35.65 | -0.25 (-0.70%) | 192,547 |
| 16 Jan 2004 | INR | 37.65 | 38.4 | 33.6 | 35.9 | 35.9 | -1.6 (-4.27%) | 369,879 |
| 15 Jan 2004 | INR | 37.6 | 39.75 | 37.05 | 37.5 | 37.5 | +0.55 (+1.49%) | 520,829 |
| 14 Jan 2004 | INR | 36.5 | 38.1 | 36.1 | 36.95 | 36.95 | +1.05 (+2.92%) | 459,491 |
| 13 Jan 2004 | INR | 37.4 | 38.4 | 35 | 35.9 | 35.9 | -0.95 (-2.58%) | 285,927 |
| 12 Jan 2004 | INR | 39 | 39.4 | 36.1 | 36.85 | 36.85 | -1.15 (-3.03%) | 300,291 |
| 9 Jan 2004 | INR | 43.3 | 43.9 | 37 | 38 | 38 | -2.85 (-6.98%) | 597,990 |
| 8 Jan 2004 | INR | 38.6 | 41.25 | 38.2 | 40.85 | 40.85 | +3.35 (+8.93%) | 326,490 |
| 7 Jan 2004 | INR | 39 | 39.9 | 37.2 | 37.5 | 37.5 | -1.4 (-3.60%) | 178,259 |
| 6 Jan 2004 | INR | 43.25 | 43.25 | 38.5 | 38.9 | 38.9 | -3 (-7.16%) | 201,314 |
| 5 Jan 2004 | INR | 42.5 | 43.45 | 40.5 | 41.9 | 41.9 | +1.85 (+4.62%) | 500,248 |
| 2 Jan 2004 | INR | 40.9 | 41.6 | 39.75 | 40.05 | 40.05 | -0.25 (-0.62%) | 109,030 |
| 1 Jan 2004 | INR | 38.2 | 40.75 | 38.2 | 40.3 | 40.3 | +2.3 (+6.05%) | 179,072 |
| 31 Dec 2003 | INR | 42.6 | 42.6 | 37.3 | 38 | 38 | -0.65 (-1.68%) | 276,922 |
| 30 Dec 2003 | INR | 40.9 | 41.45 | 38.3 | 38.65 | 38.65 | -1.45 (-3.62%) | 164,529 |
| 29 Dec 2003 | INR | 42.9 | 42.9 | 40 | 40.1 | 40.1 | -0.8 (-1.96%) | 252,911 |
| 26 Dec 2003 | INR | 42.1 | 42.9 | 40.4 | 40.9 | 40.9 | -0.85 (-2.04%) | 134,981 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 44 | 44 | 41.3 | 41.75 | 41.75 | -1.7 (-3.91%) | 149,612 |
| 23 Dec 2003 | INR | 46 | 46.65 | 42.15 | 43.45 | 43.45 | -1.65 (-3.66%) | 229,882 |
| 22 Dec 2003 | INR | 43.75 | 46.75 | 42.4 | 45.1 | 45.1 | +3.45 (+8.28%) | 384,876 |
| 19 Dec 2003 | INR | 44.1 | 44.3 | 41 | 41.65 | 41.65 | -1.9 (-4.36%) | 257,221 |
