| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 28 | 29 | 28 | 28.65 | 28.65 | +0.1 (+0.35%) | 5,990 |
| 28 Jan 2004 | INR | 27.45 | 28.55 | 27.45 | 28.55 | 28.55 | +0.55 (+1.96%) | 38,457 |
| 27 Jan 2004 | INR | 27.8 | 28.1 | 27.8 | 28 | 28 | -0.35 (-1.23%) | 8,513 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 27.25 | 28.35 | 27.25 | 28.35 | 28.35 | +0.55 (+1.98%) | 12,750 |
| 22 Jan 2004 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | -0.55 (-1.94%) | 3,269 |
| 21 Jan 2004 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.55 (-1.90%) | 7,401 |
| 20 Jan 2004 | INR | 28.95 | 30 | 28.9 | 28.9 | 28.9 | -0.55 (-1.87%) | 23,955 |
| 19 Jan 2004 | INR | 29.5 | 29.5 | 29.45 | 29.45 | 29.45 | -0.55 (-1.83%) | 3,196 |
| 16 Jan 2004 | INR | 30 | 30.6 | 30 | 30 | 30 | -0.6 (-1.96%) | 20,027 |
| 15 Jan 2004 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +0.6 (+2%) | 7,785 |
| 14 Jan 2004 | INR | 30 | 30.6 | 29.5 | 30 | 30 | 0.0 (0.0%) | 20,679 |
| 13 Jan 2004 | INR | 30.2 | 30.25 | 29.55 | 30 | 30 | -0.15 (-0.50%) | 8,508 |
| 12 Jan 2004 | INR | 30.15 | 30.75 | 30.15 | 30.15 | 30.15 | -0.6 (-1.95%) | 8,620 |
| 9 Jan 2004 | INR | 30.75 | 31.95 | 30.75 | 30.75 | 30.75 | -0.6 (-1.91%) | 21,434 |
| 8 Jan 2004 | INR | 30.75 | 31.35 | 30.75 | 31.35 | 31.35 | +0.6 (+1.95%) | 8,346 |
| 7 Jan 2004 | INR | 30.55 | 31.75 | 30.55 | 30.75 | 30.75 | -0.4 (-1.28%) | 12,988 |
| 6 Jan 2004 | INR | 32 | 32 | 30.9 | 31.15 | 31.15 | -0.25 (-0.80%) | 68,196 |
| 5 Jan 2004 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | +0.6 (+1.95%) | 8,595 |
| 2 Jan 2004 | INR | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | +0.6 (+1.99%) | 4,726 |
| 1 Jan 2004 | INR | 30 | 30.2 | 29.4 | 30.2 | 30.2 | +0.55 (+1.85%) | 9,424 |
| 31 Dec 2003 | INR | 29.6 | 30.15 | 29.55 | 29.65 | 29.65 | -0.5 (-1.66%) | 18,907 |
| 30 Dec 2003 | INR | 30.1 | 31.1 | 30.1 | 30.15 | 30.15 | -0.4 (-1.31%) | 25,319 |
| 29 Dec 2003 | INR | 30.15 | 31 | 30.15 | 30.55 | 30.55 | -0.2 (-0.65%) | 23,188 |
| 26 Dec 2003 | INR | 30.55 | 31.25 | 30.55 | 30.75 | 30.75 | -0.4 (-1.28%) | 21,675 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 31.15 | 31.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 32.05 | 32.05 | 30.9 | 31.15 | 31.15 | -0.3 (-0.95%) | 28,569 |
| 23 Dec 2003 | INR | 31.85 | 32.5 | 31.45 | 31.45 | 31.45 | -0.6 (-1.87%) | 20,862 |
| 22 Dec 2003 | INR | 31.65 | 32.05 | 30.9 | 32.05 | 32.05 | +0.6 (+1.91%) | 32,713 |
| 19 Dec 2003 | INR | 32.55 | 32.55 | 31.35 | 31.45 | 31.45 | -0.5 (-1.56%) | 142,916 |
