| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 21.25 | 21.25 | 19.25 | 20.05 | 20.05 | -0.2 (-0.99%) | 5,283 |
| 22 Jan 2004 | INR | 21.3 | 21.35 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 6,475 |
| 21 Jan 2004 | INR | 23.45 | 23.5 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 28,442 |
| 20 Jan 2004 | INR | 22.5 | 22.9 | 21.1 | 22.4 | 22.4 | +0.2 (+0.90%) | 24,143 |
| 19 Jan 2004 | INR | 22.25 | 23 | 21.75 | 22.2 | 22.2 | -0.65 (-2.84%) | 27,750 |
| 16 Jan 2004 | INR | 24.7 | 24.7 | 22.4 | 22.85 | 22.85 | -0.7 (-2.97%) | 39,377 |
| 15 Jan 2004 | INR | 23.55 | 23.55 | 23.5 | 23.55 | 23.55 | +1.1 (+4.90%) | 42,734 |
| 14 Jan 2004 | INR | 22.45 | 22.45 | 21.7 | 22.45 | 22.45 | +1.05 (+4.91%) | 48,290 |
| 13 Jan 2004 | INR | 22.3 | 22.3 | 20.8 | 21.4 | 21.4 | -0.45 (-2.06%) | 6,762 |
| 12 Jan 2004 | INR | 22.15 | 22.8 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 8,701 |
| 9 Jan 2004 | INR | 22.8 | 22.95 | 22.05 | 22.95 | 22.95 | +1.05 (+4.79%) | 41,591 |
| 8 Jan 2004 | INR | 20.5 | 22 | 20.5 | 21.9 | 21.9 | +0.45 (+2.10%) | 27,881 |
| 7 Jan 2004 | INR | 21.45 | 21.5 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 11,250 |
| 6 Jan 2004 | INR | 24.5 | 24.5 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 23,051 |
| 5 Jan 2004 | INR | 24.6 | 24.65 | 23.25 | 23.7 | 23.7 | +0.2 (+0.85%) | 55,268 |
| 2 Jan 2004 | INR | 23.6 | 23.6 | 22.75 | 23.5 | 23.5 | +1 (+4.44%) | 76,342 |
| 1 Jan 2004 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.03 (+4.80%) | 7,945 |
| 31 Dec 2003 | INR | 20.4 | 21.47 | 20.4 | 21.47 | 21.47 | +1.02 (+4.99%) | 46,650 |
| 30 Dec 2003 | INR | 20 | 20.6 | 20 | 20.45 | 20.45 | +0.07 (+0.34%) | 17,070 |
| 29 Dec 2003 | INR | 21 | 22.5 | 20.38 | 20.38 | 20.38 | -1.07 (-4.99%) | 41,886 |
| 26 Dec 2003 | INR | 23 | 23.1 | 21.29 | 21.45 | 21.45 | -0.96 (-4.28%) | 15,641 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 22.5 | 22.59 | 21.05 | 22.41 | 22.41 | +0.89 (+4.14%) | 16,229 |
| 23 Dec 2003 | INR | 23.35 | 23.35 | 21.25 | 21.52 | 21.52 | -0.82 (-3.67%) | 40,270 |
| 22 Dec 2003 | INR | 20.8 | 22.7 | 19.95 | 22.34 | 22.34 | +1.53 (+7.35%) | 68,616 |
| 19 Dec 2003 | INR | 21.74 | 21.74 | 20 | 20.81 | 20.81 | +1.04 (+5.26%) | 267,607 |
| 18 Dec 2003 | INR | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | +1.79 (+9.96%) | 11,850 |
| 17 Dec 2003 | INR | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | +1.63 (+9.97%) | 69,170 |
| 16 Dec 2003 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +1.48 (+9.95%) | 30,422 |
