| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | INR | 46.15 | 47.9 | 46.1 | 47.65 | 47.65 | +0.65 (+1.38%) | 3,905 |
| 4 Feb 2004 | INR | 45.75 | 47 | 45.75 | 47 | 47 | +0.35 (+0.75%) | 3,953 |
| 3 Feb 2004 | INR | 48.45 | 48.55 | 46.65 | 46.65 | 46.65 | -0.95 (-2.00%) | 5,286 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 47.6 | 47.6 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 47.6 | 47.65 | 47.6 | 47.6 | 47.6 | -0.95 (-1.96%) | 29,827 |
| 29 Jan 2004 | INR | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.95 (-1.92%) | 1,775 |
| 28 Jan 2004 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | -1 (-1.98%) | 105 |
| 27 Jan 2004 | INR | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | -1 (-1.94%) | 1 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 51.5 | 51.5 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | -1 (-1.90%) | 1 |
| 22 Jan 2004 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | -1.05 (-1.96%) | 102 |
| 21 Jan 2004 | INR | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -1.05 (-1.92%) | 1 |
| 20 Jan 2004 | INR | 54.6 | 54.6 | 54.6 | 54.6 | 54.6 | -1.1 (-1.97%) | 1 |
| 19 Jan 2004 | INR | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | -1.1 (-1.94%) | 1 |
| 16 Jan 2004 | INR | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | -1.15 (-1.98%) | 50 |
| 15 Jan 2004 | INR | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.15 (-1.95%) | 50 |
| 14 Jan 2004 | INR | 59.1 | 59.1 | 59.1 | 59.1 | 59.1 | -1.2 (-1.99%) | 150 |
| 13 Jan 2004 | INR | 60.3 | 60.3 | 60.3 | 60.3 | 60.3 | -1.2 (-1.95%) | 50 |
| 12 Jan 2004 | INR | 62 | 62 | 61.5 | 61.5 | 61.5 | -1.25 (-1.99%) | 3,801 |
| 9 Jan 2004 | INR | 61.75 | 62.85 | 61.75 | 62.75 | 62.75 | +1.1 (+1.78%) | 4,370 |
| 8 Jan 2004 | INR | 59.6 | 61.95 | 59.55 | 61.65 | 61.65 | +0.9 (+1.48%) | 6,086 |
| 7 Jan 2004 | INR | 60.75 | 60.75 | 58.45 | 60.75 | 60.75 | +1.15 (+1.93%) | 10,274 |
| 6 Jan 2004 | INR | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | +1.15 (+1.97%) | 2,324 |
| 5 Jan 2004 | INR | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | +1.1 (+1.92%) | 1,375 |
| 2 Jan 2004 | INR | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | +1.1 (+1.96%) | 450 |
| 1 Jan 2004 | INR | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | +1.1 (+1.99%) | 753 |
| 31 Dec 2003 | INR | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | +1.05 (+1.94%) | 2,500 |
| 30 Dec 2003 | INR | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | +1.05 (+1.98%) | 3,100 |
| 29 Dec 2003 | INR | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | +1 (+1.92%) | 1,070 |
| 26 Dec 2003 | INR | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | +1 (+1.96%) | 675 |
