| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 29.55 | 29.65 | 27 | 27 | 27 | -0.2 (-0.74%) | 202 |
| 27 Jan 2004 | INR | 24.8 | 27.2 | 24.75 | 27.2 | 27.2 | +2.45 (+9.90%) | 297 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 24 | 28 | 24 | 24.75 | 24.75 | -1.75 (-6.60%) | 340 |
| 22 Jan 2004 | INR | 26 | 27.8 | 25.1 | 26.5 | 26.5 | +0.5 (+1.92%) | 260 |
| 21 Jan 2004 | INR | 27.5 | 28.9 | 25.65 | 26 | 26 | -1.5 (-5.45%) | 215 |
| 20 Jan 2004 | INR | 27 | 29 | 27 | 27.5 | 27.5 | -0.35 (-1.26%) | 1,772 |
| 19 Jan 2004 | INR | 25.8 | 28.5 | 25.8 | 27.85 | 27.85 | +0.6 (+2.20%) | 1,103 |
| 16 Jan 2004 | INR | 28 | 29.5 | 24.95 | 27.25 | 27.25 | -0.1 (-0.37%) | 6,979 |
| 15 Jan 2004 | INR | 29 | 29.95 | 25.15 | 27.35 | 27.35 | 0.0 (0.0%) | 197 |
| 14 Jan 2004 | INR | 25.3 | 27.35 | 25.3 | 27.35 | 27.35 | +2.45 (+9.84%) | 738 |
| 13 Jan 2004 | INR | 25.5 | 25.5 | 24.6 | 24.9 | 24.9 | -0.1 (-0.40%) | 61 |
| 12 Jan 2004 | INR | 23.2 | 27.9 | 23.2 | 25 | 25 | -0.65 (-2.53%) | 1,385 |
| 9 Jan 2004 | INR | 25.25 | 28.6 | 25.25 | 25.65 | 25.65 | -0.35 (-1.35%) | 850 |
| 8 Jan 2004 | INR | 27.85 | 28 | 25.5 | 26 | 26 | +0.5 (+1.96%) | 335 |
| 7 Jan 2004 | INR | 25.3 | 25.5 | 25.3 | 25.5 | 25.5 | -1.5 (-5.56%) | 3,116 |
| 6 Jan 2004 | INR | 24.2 | 27.05 | 24.2 | 27 | 27 | +0.5 (+1.89%) | 469 |
| 5 Jan 2004 | INR | 26 | 26.5 | 26 | 26.5 | 26.5 | +0.15 (+0.57%) | 170 |
| 2 Jan 2004 | INR | 25.15 | 26.35 | 25.1 | 26.35 | 26.35 | +0.35 (+1.35%) | 893 |
| 1 Jan 2004 | INR | 25.75 | 26 | 24.65 | 26 | 26 | -0.6 (-2.26%) | 1,685 |
| 31 Dec 2003 | INR | 25.55 | 27.5 | 25.55 | 26.6 | 26.6 | -0.95 (-3.45%) | 753 |
| 30 Dec 2003 | INR | 28.9 | 28.9 | 27.45 | 27.55 | 27.55 | +0.3 (+1.10%) | 556 |
| 29 Dec 2003 | INR | 26.65 | 27.25 | 26.65 | 27.25 | 27.25 | 0.0 (0.0%) | 175 |
| 26 Dec 2003 | INR | 26.6 | 29.95 | 26.6 | 27.25 | 27.25 | -0.9 (-3.20%) | 1,182 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 28.15 | 28.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 29.4 | 29.4 | 28.15 | 28.15 | 28.15 | +1.15 (+4.26%) | 865 |
| 23 Dec 2003 | INR | 26 | 29.9 | 26 | 27 | 27 | -1.55 (-5.43%) | 638 |
| 22 Dec 2003 | INR | 27.45 | 28.85 | 27.45 | 28.55 | 28.55 | +2.3 (+8.76%) | 451 |
| 19 Dec 2003 | INR | 26.5 | 27.4 | 25.3 | 26.25 | 26.25 | -0.85 (-3.14%) | 475 |
| 18 Dec 2003 | INR | 25.6 | 27.5 | 25.6 | 27.1 | 27.1 | -0.15 (-0.55%) | 2,022 |
