| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 22.15 | 22.75 | 21.9 | 22 | 22 | +0.4 (+1.85%) | 18,203 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 20.15 | 21.7 | 20 | 21.6 | 21.6 | +1.25 (+6.14%) | 17,374 |
| 22 Jan 2004 | INR | 20.05 | 21.75 | 20 | 20.35 | 20.35 | +0.8 (+4.09%) | 30,349 |
| 21 Jan 2004 | INR | 22.05 | 22.25 | 19.5 | 19.55 | 19.55 | -2.65 (-11.94%) | 61,461 |
| 20 Jan 2004 | INR | 24.05 | 24.25 | 22.05 | 22.2 | 22.2 | -0.9 (-3.90%) | 22,488 |
| 19 Jan 2004 | INR | 22.55 | 23.15 | 22.25 | 23.1 | 23.1 | -0.15 (-0.65%) | 23,762 |
| 16 Jan 2004 | INR | 23.1 | 24.35 | 23 | 23.25 | 23.25 | -1 (-4.12%) | 19,825 |
| 15 Jan 2004 | INR | 24.7 | 25.1 | 24.1 | 24.25 | 24.25 | -0.7 (-2.81%) | 13,891 |
| 14 Jan 2004 | INR | 24.4 | 25.15 | 24.4 | 24.95 | 24.95 | +0.3 (+1.22%) | 17,114 |
| 13 Jan 2004 | INR | 24.75 | 25.75 | 24.25 | 24.65 | 24.65 | +0.05 (+0.20%) | 13,617 |
| 12 Jan 2004 | INR | 25.65 | 26.1 | 24.5 | 24.6 | 24.6 | -1.35 (-5.20%) | 31,968 |
| 9 Jan 2004 | INR | 27 | 27 | 25.5 | 25.95 | 25.95 | +0.05 (+0.19%) | 41,145 |
| 8 Jan 2004 | INR | 26.7 | 27.1 | 25.75 | 25.9 | 25.9 | +0.4 (+1.57%) | 102,749 |
| 7 Jan 2004 | INR | 25.55 | 26.35 | 24.75 | 25.5 | 25.5 | -0.4 (-1.54%) | 30,276 |
| 6 Jan 2004 | INR | 23.85 | 27.7 | 23.85 | 25.9 | 25.9 | -1.75 (-6.33%) | 40,787 |
| 5 Jan 2004 | INR | 29 | 29 | 27 | 27.65 | 27.65 | -0.7 (-2.47%) | 55,269 |
| 2 Jan 2004 | INR | 27.95 | 29.5 | 27.25 | 28.35 | 28.35 | +1 (+3.66%) | 170,464 |
| 1 Jan 2004 | INR | 26.5 | 28.4 | 26.5 | 27.35 | 27.35 | +1.4 (+5.39%) | 53,983 |
| 31 Dec 2003 | INR | 26 | 26.8 | 25.75 | 25.95 | 25.95 | -0.6 (-2.26%) | 40,913 |
| 30 Dec 2003 | INR | 28 | 28.6 | 26.45 | 26.55 | 26.55 | -1.2 (-4.32%) | 90,673 |
| 29 Dec 2003 | INR | 27 | 28.8 | 25.55 | 27.75 | 27.75 | +0.9 (+3.35%) | 140,888 |
| 26 Dec 2003 | INR | 26.85 | 27.5 | 26.75 | 26.85 | 26.85 | +0.3 (+1.13%) | 53,282 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 26.55 | 26.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 27 | 27.35 | 26.4 | 26.55 | 26.55 | -0.3 (-1.12%) | 83,303 |
| 23 Dec 2003 | INR | 26.5 | 28.5 | 26.2 | 26.85 | 26.85 | +0.6 (+2.29%) | 152,226 |
| 22 Dec 2003 | INR | 26.95 | 26.95 | 26 | 26.25 | 26.25 | +0.5 (+1.94%) | 101,533 |
| 19 Dec 2003 | INR | 25.85 | 26.6 | 24.55 | 25.75 | 25.75 | +0.5 (+1.98%) | 91,011 |
| 18 Dec 2003 | INR | 25.25 | 26.2 | 25 | 25.25 | 25.25 | -0.2 (-0.79%) | 59,733 |
| 17 Dec 2003 | INR | 26 | 26.1 | 25.25 | 25.45 | 25.45 | -0.45 (-1.74%) | 33,124 |
