| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 6.75 | 7 | 6.5 | 6.6 | 6.6 | -0.4 (-5.71%) | 7,200 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 6.99 | 7 | 6.99 | 7 | 7 | +0.47 (+7.20%) | 3,000 |
| 22 Jan 2004 | INR | 7.5 | 7.5 | 6.51 | 6.53 | 6.53 | -0.7 (-9.68%) | 15,550 |
| 21 Jan 2004 | INR | 7.55 | 8 | 7.23 | 7.23 | 7.23 | -0.72 (-9.06%) | 4,760 |
| 20 Jan 2004 | INR | 8 | 8 | 7.5 | 7.95 | 7.95 | -0.05 (-0.63%) | 11,420 |
| 19 Jan 2004 | INR | 8 | 8 | 7.5 | 8 | 8 | -0.25 (-3.03%) | 75,300 |
| 16 Jan 2004 | INR | 8 | 8.25 | 7.5 | 8.25 | 8.25 | 0.0 (0.0%) | 51,300 |
| 15 Jan 2004 | INR | 9 | 9 | 8.16 | 8.25 | 8.25 | -0.3 (-3.51%) | 950 |
| 14 Jan 2004 | INR | 9 | 9.33 | 8.01 | 8.55 | 8.55 | +0.06 (+0.71%) | 56,100 |
| 13 Jan 2004 | INR | 8 | 8.5 | 8 | 8.49 | 8.49 | +0.24 (+2.91%) | 51,050 |
| 12 Jan 2004 | INR | 8.5 | 9 | 8.25 | 8.25 | 8.25 | -0.6 (-6.78%) | 1,794 |
| 9 Jan 2004 | INR | 9 | 9.25 | 8.85 | 8.85 | 8.85 | +0.05 (+0.57%) | 27,772 |
| 8 Jan 2004 | INR | 9 | 9 | 8.15 | 8.8 | 8.8 | -0.25 (-2.76%) | 51,450 |
| 7 Jan 2004 | INR | 9 | 9.1 | 9 | 9.05 | 9.05 | -0.39 (-4.13%) | 52,686 |
| 6 Jan 2004 | INR | 8.55 | 9.5 | 8.5 | 9.44 | 9.44 | +0.29 (+3.17%) | 51,802 |
| 5 Jan 2004 | INR | 9.05 | 9.15 | 8.5 | 9.15 | 9.15 | +0.13 (+1.44%) | 53,395 |
| 2 Jan 2004 | INR | 9.5 | 10 | 9 | 9.02 | 9.02 | -0.88 (-8.89%) | 4,398 |
| 1 Jan 2004 | INR | 10 | 10 | 9.51 | 9.9 | 9.9 | -0.1 (-1%) | 1,438 |
| 31 Dec 2003 | INR | 9.5 | 10 | 9.5 | 10 | 10 | 0.0 (0.0%) | 3,745 |
| 30 Dec 2003 | INR | 9.5 | 10.5 | 9.36 | 10 | 10 | 0.0 (0.0%) | 52,472 |
| 29 Dec 2003 | INR | 9.5 | 10.25 | 9.5 | 10 | 10 | +0.52 (+5.49%) | 53,450 |
| 26 Dec 2003 | INR | 9.6 | 9.6 | 8.3 | 9.48 | 9.48 | +0.73 (+8.34%) | 43,250 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 9.95 | 9.95 | 8.6 | 8.75 | 8.75 | -0.52 (-5.61%) | 8,400 |
| 23 Dec 2003 | INR | 11.25 | 11.25 | 9.26 | 9.27 | 9.27 | -1.01 (-9.82%) | 3,756 |
| 22 Dec 2003 | INR | 10.28 | 10.28 | 9.35 | 10.28 | 10.28 | +0.93 (+9.95%) | 5,914 |
| 19 Dec 2003 | INR | 7.66 | 9.35 | 7.66 | 9.35 | 9.35 | +0.85 (+10%) | 1,760 |
| 18 Dec 2003 | INR | 7.6 | 8.5 | 7.6 | 8.5 | 8.5 | +0.75 (+9.68%) | 750 |
| 17 Dec 2003 | INR | 7.07 | 7.75 | 7.07 | 7.75 | 7.75 | +0.25 (+3.33%) | 2,300 |
