| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 9.05 | 9.45 | 9.05 | 9.4 | 9.4 | +0.34 (+3.75%) | 191,088 |
| 22 Jan 2004 | INR | 9.8 | 9.84 | 9 | 9.06 | 9.06 | -0.33 (-3.51%) | 354,532 |
| 21 Jan 2004 | INR | 9.75 | 10.09 | 9.36 | 9.39 | 9.39 | -0.46 (-4.67%) | 377,999 |
| 20 Jan 2004 | INR | 10 | 10.15 | 9.8 | 9.85 | 9.85 | -0.02 (-0.20%) | 173,371 |
| 19 Jan 2004 | INR | 10 | 10 | 9.7 | 9.87 | 9.87 | -0.03 (-0.30%) | 156,481 |
| 16 Jan 2004 | INR | 10 | 10.22 | 9.9 | 9.9 | 9.9 | -0.16 (-1.59%) | 351,288 |
| 15 Jan 2004 | INR | 10.4 | 10.55 | 10.05 | 10.06 | 10.06 | -0.32 (-3.08%) | 295,618 |
| 14 Jan 2004 | INR | 10.5 | 10.74 | 10.35 | 10.38 | 10.38 | -0.04 (-0.38%) | 214,699 |
| 13 Jan 2004 | INR | 10.3 | 10.75 | 10.3 | 10.42 | 10.42 | -0.42 (-3.87%) | 339,968 |
| 12 Jan 2004 | INR | 11.5 | 11.5 | 10.8 | 10.84 | 10.84 | -0.44 (-3.90%) | 267,608 |
| 9 Jan 2004 | INR | 11.5 | 11.55 | 11.1 | 11.28 | 11.28 | +0.28 (+2.55%) | 509,982 |
| 8 Jan 2004 | INR | 10.75 | 11 | 10.75 | 11 | 11 | +0.52 (+4.96%) | 93,513 |
| 7 Jan 2004 | INR | 11.1 | 11.1 | 10.4 | 10.48 | 10.48 | -0.42 (-3.85%) | 280,857 |
| 6 Jan 2004 | INR | 11.75 | 11.75 | 10.81 | 10.9 | 10.9 | -0.39 (-3.45%) | 399,587 |
| 5 Jan 2004 | INR | 11.95 | 11.99 | 11.21 | 11.29 | 11.29 | -0.46 (-3.91%) | 393,557 |
| 2 Jan 2004 | INR | 12 | 12 | 11.7 | 11.75 | 11.75 | -0.1 (-0.84%) | 419,113 |
| 1 Jan 2004 | INR | 11.8 | 12.1 | 11.8 | 11.85 | 11.85 | +0.09 (+0.77%) | 254,631 |
| 31 Dec 2003 | INR | 12.2 | 12.49 | 11.7 | 11.76 | 11.76 | -0.41 (-3.37%) | 714,989 |
| 30 Dec 2003 | INR | 12 | 12.27 | 11.26 | 12.17 | 12.17 | +0.48 (+4.11%) | 1,731,476 |
| 29 Dec 2003 | INR | 11.2 | 11.69 | 11.2 | 11.69 | 11.69 | +0.55 (+4.94%) | 661,207 |
| 26 Dec 2003 | INR | 11.4 | 11.4 | 11.1 | 11.14 | 11.14 | -0.22 (-1.94%) | 375,958 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 11.36 | 11.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 11.02 | 11.5 | 11 | 11.36 | 11.36 | +0.32 (+2.90%) | 350,397 |
| 23 Dec 2003 | INR | 11.6 | 11.64 | 11 | 11.04 | 11.04 | -0.16 (-1.43%) | 319,568 |
| 22 Dec 2003 | INR | 11.25 | 11.5 | 11.16 | 11.2 | 11.2 | -0.02 (-0.18%) | 459,670 |
| 19 Dec 2003 | INR | 11.6 | 11.7 | 11.16 | 11.22 | 11.22 | -0.19 (-1.67%) | 462,236 |
| 18 Dec 2003 | INR | 11.79 | 11.79 | 11.2 | 11.41 | 11.41 | +0.18 (+1.60%) | 601,588 |
| 17 Dec 2003 | INR | 11 | 11.23 | 10.8 | 11.23 | 11.23 | +0.53 (+4.95%) | 397,324 |
| 16 Dec 2003 | INR | 11.1 | 11.25 | 10.64 | 10.7 | 10.7 | -0.44 (-3.95%) | 381,086 |
