| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | INR | 15.1 | 15.1 | 15.05 | 15.05 | 1.505 | -0.95 (-5.94%) | 300 |
| 12 Jan 2004 | INR | 15.5 | 16.1 | 15 | 16 | 1.6 | +0.5 (+3.23%) | 776 |
| 9 Jan 2004 | INR | 15.5 | 17.2 | 15.5 | 15.5 | 1.55 | -1.6 (-9.36%) | 1,072 |
| 8 Jan 2004 | INR | 17.15 | 17.3 | 17.1 | 17.1 | 1.71 | -1.75 (-9.28%) | 791 |
| 7 Jan 2004 | INR | 17.5 | 18.85 | 16.45 | 18.85 | 1.885 | +0.65 (+3.57%) | 610 |
| 6 Jan 2004 | INR | 18.15 | 19.4 | 18 | 18.2 | 1.82 | -0.95 (-4.96%) | 975 |
| 5 Jan 2004 | INR | 20 | 20.5 | 19 | 19.15 | 1.915 | +0.3 (+1.59%) | 4,094 |
| 2 Jan 2004 | INR | 18.6 | 19.65 | 18.6 | 18.85 | 1.885 | +0.4 (+2.17%) | 5,512 |
| 1 Jan 2004 | INR | 17.8 | 19.25 | 17.8 | 18.45 | 1.845 | +0.91 (+5.19%) | 3,828 |
| 31 Dec 2003 | INR | 16.1 | 18 | 15.65 | 17.54 | 1.754 | +0.79 (+4.72%) | 6,224 |
| 30 Dec 2003 | INR | 16.85 | 17.85 | 16.1 | 16.75 | 1.675 | -0.25 (-1.47%) | 3,174 |
| 29 Dec 2003 | INR | 18 | 18 | 17 | 17 | 1.7 | -0.56 (-3.19%) | 4,429 |
| 26 Dec 2003 | INR | 18.65 | 18.65 | 17.5 | 17.56 | 1.756 | +0.35 (+2.03%) | 5,600 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 17.21 | 1.721 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 15.4 | 17.21 | 14.15 | 17.21 | 1.721 | +1.56 (+9.97%) | 8,621 |
| 23 Dec 2003 | INR | 15.95 | 16.5 | 15.5 | 15.65 | 1.565 | +0.65 (+4.33%) | 9,085 |
| 22 Dec 2003 | INR | 16.6 | 16.6 | 14.11 | 15 | 1.5 | -0.25 (-1.64%) | 850 |
| 19 Dec 2003 | INR | 15 | 15.75 | 15 | 15.25 | 1.525 | +0.46 (+3.11%) | 800 |
| 18 Dec 2003 | INR | 13.56 | 14.79 | 13.56 | 14.79 | 1.479 | +1.22 (+8.99%) | 2,937 |
| 17 Dec 2003 | INR | 13.95 | 13.95 | 13.01 | 13.57 | 1.357 | +0.08 (+0.59%) | 700 |
| 16 Dec 2003 | INR | 13.1 | 13.7 | 13.1 | 13.49 | 1.349 | -0.51 (-3.64%) | 610 |
| 15 Dec 2003 | INR | 13.27 | 14.75 | 13.27 | 14 | 1.4 | -0.5 (-3.45%) | 298 |
| 12 Dec 2003 | INR | 14.05 | 14.9 | 14.02 | 14.5 | 1.45 | +0.5 (+3.57%) | 1,600 |
| 11 Dec 2003 | INR | 13 | 14.3 | 13 | 14 | 1.4 | +1 (+7.69%) | 1,285 |
| 10 Dec 2003 | INR | 13.93 | 13.93 | 12.56 | 13 | 1.3 | +0.33 (+2.60%) | 2,825 |
| 9 Dec 2003 | INR | 12.67 | 12.67 | 12.6 | 12.67 | 1.267 | +1.15 (+9.98%) | 1,200 |
| 8 Dec 2003 | INR | 12.8 | 12.8 | 11.52 | 11.52 | 1.152 | -0.98 (-7.84%) | 1,200 |
| 5 Dec 2003 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 1.25 | +1 (+8.70%) | 1,500 |
| 4 Dec 2003 | INR | 11.6 | 12.99 | 11.48 | 11.5 | 1.15 | -1.25 (-9.80%) | 1,250 |
| 3 Dec 2003 | INR | 13.44 | 13.44 | 11.8 | 12.75 | 1.275 | -0.25 (-1.92%) | 1,210 |
