| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 7.8 | 8.05 | 7.28 | 7.37 | 7.37 | -0.43 (-5.51%) | 204,359 |
| 29 Jan 2004 | INR | 7.3 | 7.81 | 7.01 | 7.8 | 7.8 | +0.7 (+9.86%) | 438,792 |
| 28 Jan 2004 | INR | 7 | 7.49 | 7 | 7.1 | 7.1 | +0.03 (+0.42%) | 79,035 |
| 27 Jan 2004 | INR | 7.17 | 7.29 | 6.95 | 7.07 | 7.07 | +0.1 (+1.43%) | 100,977 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 6.4 | 7.07 | 6.4 | 6.97 | 6.97 | +0.2 (+2.95%) | 130,821 |
| 22 Jan 2004 | INR | 6.9 | 7 | 6.07 | 6.77 | 6.77 | +0.34 (+5.29%) | 226,155 |
| 21 Jan 2004 | INR | 6.92 | 7 | 6.35 | 6.43 | 6.43 | -0.58 (-8.27%) | 245,274 |
| 20 Jan 2004 | INR | 7.2 | 7.49 | 6.82 | 7.01 | 7.01 | -0.19 (-2.64%) | 290,111 |
| 19 Jan 2004 | INR | 8.25 | 8.25 | 7.16 | 7.2 | 7.2 | -0.75 (-9.43%) | 455,097 |
| 16 Jan 2004 | INR | 8.74 | 8.74 | 7.7 | 7.95 | 7.95 | -0.6 (-7.02%) | 489,360 |
| 15 Jan 2004 | INR | 8.7 | 8.83 | 8.32 | 8.55 | 8.55 | 0.0 (0.0%) | 548,612 |
| 14 Jan 2004 | INR | 8.28 | 8.85 | 8.2 | 8.55 | 8.55 | +0.49 (+6.08%) | 1,280,283 |
| 13 Jan 2004 | INR | 8.37 | 8.55 | 7.86 | 8.06 | 8.06 | -0.02 (-0.25%) | 1,011,761 |
| 12 Jan 2004 | INR | 7.4 | 8.08 | 7.4 | 8.08 | 8.08 | +0.73 (+9.93%) | 1,334,682 |
| 9 Jan 2004 | INR | 7.28 | 7.38 | 6.8 | 7.35 | 7.35 | +0.64 (+9.54%) | 848,291 |
| 8 Jan 2004 | INR | 6.69 | 6.71 | 6.25 | 6.71 | 6.71 | +0.61 (+10%) | 407,015 |
| 7 Jan 2004 | INR | 5.46 | 6.1 | 5.46 | 6.1 | 6.1 | +0.55 (+9.91%) | 223,982 |
| 6 Jan 2004 | INR | 6 | 6.07 | 5.41 | 5.55 | 5.55 | -0.42 (-7.04%) | 97,632 |
| 5 Jan 2004 | INR | 6.4 | 6.4 | 5.76 | 5.97 | 5.97 | -0.27 (-4.33%) | 76,611 |
| 2 Jan 2004 | INR | 6.5 | 7.05 | 6.23 | 6.24 | 6.24 | -0.31 (-4.73%) | 70,182 |
| 1 Jan 2004 | INR | 6.07 | 6.65 | 6.06 | 6.55 | 6.55 | +0.39 (+6.33%) | 62,603 |
| 31 Dec 2003 | INR | 6.36 | 6.7 | 6.11 | 6.16 | 6.16 | -0.34 (-5.23%) | 71,511 |
| 30 Dec 2003 | INR | 7 | 7.13 | 6.5 | 6.5 | 6.5 | -0.49 (-7.01%) | 133,096 |
| 29 Dec 2003 | INR | 6.98 | 7.08 | 6.6 | 6.99 | 6.99 | +0.33 (+4.95%) | 235,694 |
| 26 Dec 2003 | INR | 6.25 | 6.85 | 6.12 | 6.66 | 6.66 | +0.18 (+2.78%) | 157,640 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 6.48 | 6.48 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 5.9 | 6.68 | 5.9 | 6.48 | 6.48 | -0.05 (-0.77%) | 79,418 |
| 23 Dec 2003 | INR | 7 | 7 | 6.52 | 6.53 | 6.53 | -0.25 (-3.69%) | 99,189 |
| 22 Dec 2003 | INR | 6.99 | 7.24 | 6.67 | 6.78 | 6.78 | +0.02 (+0.30%) | 119,914 |
