| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 27.7 | 27.7 | 26 | 26.3 | 5.26 | -1.45 (-5.23%) | 14,250 |
| 29 Jan 2004 | INR | 28.7 | 28.75 | 27.75 | 27.75 | 5.55 | +1.55 (+5.92%) | 3,500 |
| 28 Jan 2004 | INR | 28 | 28 | 26.1 | 26.2 | 5.24 | -2.95 (-10.12%) | 16,880 |
| 27 Jan 2004 | INR | 28.5 | 30.5 | 28.5 | 29.15 | 5.83 | +1.05 (+3.74%) | 9,850 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 28.1 | 5.62 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 26.8 | 29 | 26.7 | 28.1 | 5.62 | 0.0 (0.0%) | 9,900 |
| 22 Jan 2004 | INR | 26.1 | 29 | 26.1 | 28.1 | 5.62 | +0.2 (+0.72%) | 23,415 |
| 21 Jan 2004 | INR | 29 | 29.75 | 25.15 | 27.9 | 5.58 | -1.7 (-5.74%) | 32,305 |
| 20 Jan 2004 | INR | 31 | 31 | 29.6 | 29.6 | 5.92 | -0.9 (-2.95%) | 10,775 |
| 19 Jan 2004 | INR | 29.45 | 30.5 | 28.3 | 30.5 | 6.1 | +1 (+3.39%) | 9,215 |
| 16 Jan 2004 | INR | 29.75 | 30.2 | 28.2 | 29.5 | 5.9 | -1 (-3.28%) | 15,400 |
| 15 Jan 2004 | INR | 31.5 | 31.5 | 29.35 | 30.5 | 6.1 | -0.25 (-0.81%) | 13,870 |
| 14 Jan 2004 | INR | 29.65 | 32.9 | 29.65 | 30.75 | 6.15 | -1.5 (-4.65%) | 18,255 |
| 13 Jan 2004 | INR | 29.25 | 32.5 | 29.2 | 32.25 | 6.45 | +1.65 (+5.39%) | 21,585 |
| 12 Jan 2004 | INR | 26 | 32.75 | 26 | 30.6 | 6.12 | -1.7 (-5.26%) | 15,425 |
| 9 Jan 2004 | INR | 34.5 | 34.5 | 32.3 | 32.3 | 6.46 | -1.8 (-5.28%) | 22,530 |
| 8 Jan 2004 | INR | 33.45 | 35 | 32.1 | 34.1 | 6.82 | +1.55 (+4.76%) | 41,080 |
| 7 Jan 2004 | INR | 34.25 | 34.25 | 31 | 32.55 | 6.51 | -0.5 (-1.51%) | 49,465 |
| 6 Jan 2004 | INR | 35 | 35.6 | 33 | 33.05 | 6.61 | -1.3 (-3.78%) | 44,995 |
| 5 Jan 2004 | INR | 35.65 | 36.25 | 33.65 | 34.35 | 6.87 | -1 (-2.83%) | 29,130 |
| 2 Jan 2004 | INR | 36 | 36.3 | 34.3 | 35.35 | 7.07 | -0.55 (-1.53%) | 33,400 |
| 1 Jan 2004 | INR | 35.9 | 36.25 | 33.65 | 35.9 | 7.18 | +1.9 (+5.59%) | 25,385 |
| 31 Dec 2003 | INR | 35.15 | 36.5 | 33.6 | 34 | 6.8 | -2.25 (-6.21%) | 47,160 |
| 30 Dec 2003 | INR | 38.25 | 39 | 36.25 | 36.25 | 7.25 | -1.5 (-3.97%) | 66,385 |
| 29 Dec 2003 | INR | 38.6 | 38.6 | 36.8 | 37.75 | 7.55 | +0.5 (+1.34%) | 36,570 |
| 26 Dec 2003 | INR | 38.35 | 38.35 | 36.25 | 37.25 | 7.45 | +0.9 (+2.48%) | 66,940 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 36.35 | 7.27 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 38.6 | 38.6 | 36 | 36.35 | 7.27 | -0.25 (-0.68%) | 47,030 |
| 23 Dec 2003 | INR | 39 | 39 | 36.5 | 36.6 | 7.32 | -1.65 (-4.31%) | 105,665 |
| 22 Dec 2003 | INR | 39.5 | 39.5 | 37.25 | 38.25 | 7.65 | -0.1 (-0.26%) | 53,675 |
