| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 51.95 | 52.6 | 51 | 52.45 | 52.45 | +1.55 (+3.05%) | 10,626 |
| 28 Jan 2004 | INR | 51.05 | 51.65 | 50.7 | 50.9 | 50.9 | -1.05 (-2.02%) | 9,345 |
| 27 Jan 2004 | INR | 49.15 | 52.5 | 49.15 | 51.95 | 51.95 | +1.4 (+2.77%) | 7,415 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 50.4 | 51 | 48.5 | 50.55 | 50.55 | -0.3 (-0.59%) | 17,226 |
| 22 Jan 2004 | INR | 53.4 | 54.45 | 50 | 50.85 | 50.85 | -3.7 (-6.78%) | 18,720 |
| 21 Jan 2004 | INR | 55.25 | 55.5 | 53.55 | 54.55 | 54.55 | -1.25 (-2.24%) | 16,850 |
| 20 Jan 2004 | INR | 57 | 57 | 55.55 | 55.8 | 55.8 | +0.15 (+0.27%) | 7,570 |
| 19 Jan 2004 | INR | 55.2 | 56.4 | 55.1 | 55.65 | 55.65 | -0.25 (-0.45%) | 9,784 |
| 16 Jan 2004 | INR | 58 | 58.4 | 55.9 | 55.9 | 55.9 | -2.1 (-3.62%) | 23,455 |
| 15 Jan 2004 | INR | 59.4 | 59.4 | 57.75 | 58 | 58 | -0.3 (-0.51%) | 10,959 |
| 14 Jan 2004 | INR | 57 | 58.6 | 57 | 58.3 | 58.3 | +0.6 (+1.04%) | 23,657 |
| 13 Jan 2004 | INR | 57.6 | 58 | 57.2 | 57.7 | 57.7 | -0.05 (-0.09%) | 8,610 |
| 12 Jan 2004 | INR | 60 | 60 | 56.9 | 57.75 | 57.75 | -0.4 (-0.69%) | 22,525 |
| 9 Jan 2004 | INR | 59 | 60 | 57.55 | 58.15 | 58.15 | -0.45 (-0.77%) | 24,610 |
| 8 Jan 2004 | INR | 61 | 61 | 58.05 | 58.6 | 58.6 | -0.9 (-1.51%) | 44,785 |
| 7 Jan 2004 | INR | 60 | 61 | 59.2 | 59.5 | 59.5 | -0.7 (-1.16%) | 25,097 |
| 6 Jan 2004 | INR | 63.4 | 63.4 | 60 | 60.2 | 60.2 | -2.05 (-3.29%) | 21,461 |
| 5 Jan 2004 | INR | 62.7 | 65.75 | 61.7 | 62.25 | 62.25 | +1 (+1.63%) | 26,186 |
| 2 Jan 2004 | INR | 61.95 | 62.95 | 61 | 61.25 | 61.25 | -0.05 (-0.08%) | 15,240 |
| 1 Jan 2004 | INR | 62 | 63 | 61 | 61.3 | 61.3 | +0.15 (+0.25%) | 13,879 |
| 31 Dec 2003 | INR | 62.2 | 63.45 | 61.05 | 61.15 | 61.15 | -1.35 (-2.16%) | 15,246 |
| 30 Dec 2003 | INR | 65.75 | 65.85 | 62.5 | 62.5 | 62.5 | -2.3 (-3.55%) | 20,933 |
| 29 Dec 2003 | INR | 66.8 | 66.8 | 64.1 | 64.8 | 64.8 | +0.95 (+1.49%) | 23,947 |
| 26 Dec 2003 | INR | 69.45 | 69.5 | 63.5 | 63.85 | 63.85 | -3.3 (-4.91%) | 47,273 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 67.15 | 67.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 65.05 | 69 | 63 | 67.15 | 67.15 | +0.65 (+0.98%) | 69,880 |
| 23 Dec 2003 | INR | 67.55 | 67.85 | 65.8 | 66.5 | 66.5 | -0.75 (-1.12%) | 11,260 |
| 22 Dec 2003 | INR | 68.95 | 69.4 | 66.7 | 67.25 | 67.25 | 0.0 (0.0%) | 14,390 |
| 19 Dec 2003 | INR | 68.5 | 68.95 | 67.1 | 67.25 | 67.25 | -1.65 (-2.39%) | 17,404 |
