| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 8.23 | 8.87 | 8.23 | 8.4 | 8.1507 | -0.6 (-6.67%) | 6,200 |
| 29 Jan 2004 | INR | 8.75 | 9.25 | 8 | 9 | 8.7329 | +0.49 (+5.76%) | 38,101 |
| 28 Jan 2004 | INR | 8.85 | 9 | 8.51 | 8.51 | 8.2575 | -0.49 (-5.44%) | 5,807 |
| 27 Jan 2004 | INR | 9.25 | 9.8 | 8.81 | 9 | 8.7329 | +0.06 (+0.67%) | 46,911 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 8.94 | 8.6747 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 8.11 | 9 | 8.11 | 8.94 | 8.6747 | +0.44 (+5.18%) | 41,095 |
| 22 Jan 2004 | INR | 8.85 | 8.85 | 7.91 | 8.5 | 8.2478 | -0.24 (-2.75%) | 24,303 |
| 21 Jan 2004 | INR | 8.85 | 9.15 | 8.55 | 8.74 | 8.4807 | -0.42 (-4.59%) | 8,115 |
| 20 Jan 2004 | INR | 9.35 | 9.5 | 9.12 | 9.16 | 8.8882 | -0.46 (-4.78%) | 6,892 |
| 19 Jan 2004 | INR | 9.4 | 9.8 | 9 | 9.62 | 9.3345 | +0.22 (+2.34%) | 13,920 |
| 16 Jan 2004 | INR | 10 | 10 | 9 | 9.4 | 9.1211 | -0.54 (-5.43%) | 50,323 |
| 15 Jan 2004 | INR | 9.95 | 10 | 9.71 | 9.94 | 9.645 | -0.06 (-0.60%) | 25,409 |
| 14 Jan 2004 | INR | 10 | 10 | 9.72 | 10 | 9.7033 | 0.0 (0.0%) | 47,363 |
| 13 Jan 2004 | INR | 10.35 | 10.35 | 9.72 | 10 | 9.7033 | +0.3 (+3.09%) | 26,585 |
| 12 Jan 2004 | INR | 9.31 | 11.1 | 9.31 | 9.7 | 9.4122 | -0.64 (-6.19%) | 73,736 |
| 9 Jan 2004 | INR | 11.1 | 11.1 | 10.33 | 10.34 | 10.0332 | +0.01 (+0.10%) | 66,965 |
| 8 Jan 2004 | INR | 11 | 11 | 10 | 10.33 | 10.0235 | -0.17 (-1.62%) | 79,261 |
| 7 Jan 2004 | INR | 11.25 | 11.5 | 10.5 | 10.5 | 10.1884 | -0.76 (-6.75%) | 18,648 |
| 6 Jan 2004 | INR | 11.8 | 11.85 | 11.25 | 11.26 | 10.9259 | -0.58 (-4.90%) | 41,699 |
| 5 Jan 2004 | INR | 12 | 12.2 | 11.5 | 11.84 | 11.4887 | -0.25 (-2.07%) | 63,875 |
| 2 Jan 2004 | INR | 12.51 | 12.52 | 12 | 12.09 | 11.7312 | -0.41 (-3.28%) | 47,900 |
| 1 Jan 2004 | INR | 12.65 | 13.4 | 12.1 | 12.5 | 12.1291 | -0.1 (-0.79%) | 25,924 |
| 31 Dec 2003 | INR | 12 | 13 | 11.9 | 12.6 | 12.2261 | -0.38 (-2.93%) | 23,721 |
| 30 Dec 2003 | INR | 13.15 | 13.44 | 12.62 | 12.98 | 12.5948 | -0.5 (-3.71%) | 42,941 |
| 29 Dec 2003 | INR | 14 | 14.5 | 13.13 | 13.48 | 13.08 | +0.06 (+0.45%) | 66,725 |
| 26 Dec 2003 | INR | 14.25 | 14.25 | 12.81 | 13.42 | 13.0218 | -0.1 (-0.74%) | 72,190 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 13.52 | 13.1188 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 13.25 | 13.8 | 12.55 | 13.52 | 13.1188 | +0.01 (+0.07%) | 60,122 |
| 23 Dec 2003 | INR | 15 | 15.45 | 13.5 | 13.51 | 13.1091 | -0.82 (-5.72%) | 40,173 |
| 22 Dec 2003 | INR | 14.35 | 15.47 | 14.25 | 14.33 | 13.9048 | +0.22 (+1.56%) | 78,039 |
