| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 48.5 | 49.9 | 48.3 | 49.85 | 49.85 | +0.85 (+1.73%) | 1,800 |
| 28 Jan 2004 | INR | 50.5 | 51.6 | 48.8 | 49 | 49 | -0.9 (-1.80%) | 7,836 |
| 27 Jan 2004 | INR | 51.8 | 51.9 | 48.55 | 49.9 | 49.9 | +1.65 (+3.42%) | 2,575 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 48.25 | 48.25 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 46.25 | 49.3 | 46.15 | 48.25 | 48.25 | +0.65 (+1.37%) | 7,859 |
| 22 Jan 2004 | INR | 47 | 49.45 | 47 | 47.6 | 47.6 | -1.15 (-2.36%) | 5,994 |
| 21 Jan 2004 | INR | 50.05 | 51 | 48.05 | 48.75 | 48.75 | -1.8 (-3.56%) | 9,019 |
| 20 Jan 2004 | INR | 52.5 | 52.7 | 50.1 | 50.55 | 50.55 | -1.9 (-3.62%) | 5,301 |
| 19 Jan 2004 | INR | 54 | 54.5 | 51.45 | 52.45 | 52.45 | +1.1 (+2.14%) | 5,225 |
| 16 Jan 2004 | INR | 53.05 | 53.05 | 51.1 | 51.35 | 51.35 | -1.75 (-3.30%) | 9,508 |
| 15 Jan 2004 | INR | 52.25 | 55.55 | 52.15 | 53.1 | 53.1 | -0.45 (-0.84%) | 9,515 |
| 14 Jan 2004 | INR | 53 | 55.7 | 53 | 53.55 | 53.55 | +1.6 (+3.08%) | 8,504 |
| 13 Jan 2004 | INR | 55.1 | 58.4 | 50 | 51.95 | 51.95 | -4 (-7.15%) | 34,873 |
| 12 Jan 2004 | INR | 54.2 | 57.3 | 54.2 | 55.95 | 55.95 | -1.55 (-2.70%) | 3,540 |
| 9 Jan 2004 | INR | 61.9 | 61.9 | 57.05 | 57.5 | 57.5 | -1 (-1.71%) | 10,316 |
| 8 Jan 2004 | INR | 56.05 | 59 | 55.6 | 58.5 | 58.5 | +2.95 (+5.31%) | 15,812 |
| 7 Jan 2004 | INR | 56.9 | 56.9 | 53.85 | 55.55 | 55.55 | -0.4 (-0.71%) | 12,946 |
| 6 Jan 2004 | INR | 57 | 60.6 | 55 | 55.95 | 55.95 | -0.1 (-0.18%) | 26,460 |
| 5 Jan 2004 | INR | 60 | 60 | 55.15 | 56.05 | 56.05 | -2.6 (-4.43%) | 28,797 |
| 2 Jan 2004 | INR | 62.3 | 63.65 | 58.1 | 58.65 | 58.65 | -3.05 (-4.94%) | 37,315 |
| 1 Jan 2004 | INR | 61.3 | 63.75 | 61.3 | 61.7 | 61.7 | +0.35 (+0.57%) | 5,220 |
| 31 Dec 2003 | INR | 65 | 65 | 61 | 61.35 | 61.35 | -1.5 (-2.39%) | 6,736 |
| 30 Dec 2003 | INR | 65 | 65 | 62 | 62.85 | 62.85 | -2.9 (-4.41%) | 11,855 |
| 29 Dec 2003 | INR | 67.4 | 68 | 65.25 | 65.75 | 65.75 | -0.85 (-1.28%) | 14,873 |
| 26 Dec 2003 | INR | 64 | 67.25 | 62.55 | 66.6 | 66.6 | +3.65 (+5.80%) | 15,561 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 62.95 | 62.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 61 | 67 | 61 | 62.95 | 62.95 | -2.15 (-3.30%) | 31,150 |
| 23 Dec 2003 | INR | 67 | 68 | 65 | 65.1 | 65.1 | -2.75 (-4.05%) | 15,475 |
| 22 Dec 2003 | INR | 71 | 71.5 | 67.55 | 67.85 | 67.85 | -1.2 (-1.74%) | 36,743 |
| 19 Dec 2003 | INR | 72 | 72.5 | 68 | 69.05 | 69.05 | -0.25 (-0.36%) | 25,016 |
