| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | INR | 28 | 28.25 | 26.6 | 27 | 27 | -0.65 (-2.35%) | 2,065 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 26.5 | 28.4 | 26.3 | 27.65 | 27.65 | +1.65 (+6.35%) | 3,725 |
| 22 Jan 2004 | INR | 27 | 27.7 | 26 | 26 | 26 | -0.15 (-0.57%) | 1,600 |
| 21 Jan 2004 | INR | 28.2 | 28.2 | 25.6 | 26.15 | 26.15 | -2.25 (-7.92%) | 6,051 |
| 20 Jan 2004 | INR | 29.1 | 30.05 | 27.7 | 28.4 | 28.4 | -2 (-6.58%) | 7,120 |
| 19 Jan 2004 | INR | 33.6 | 34 | 30.2 | 30.4 | 30.4 | -3.1 (-9.25%) | 11,100 |
| 16 Jan 2004 | INR | 35.9 | 36.25 | 33.1 | 33.5 | 33.5 | +0.4 (+1.21%) | 20,050 |
| 15 Jan 2004 | INR | 33 | 33.1 | 30 | 33.1 | 33.1 | +3 (+9.97%) | 8,509 |
| 14 Jan 2004 | INR | 31.8 | 31.8 | 29.55 | 30.1 | 30.1 | -0.6 (-1.95%) | 3,705 |
| 13 Jan 2004 | INR | 29.55 | 31 | 29.55 | 30.7 | 30.7 | -0.3 (-0.97%) | 2,850 |
| 12 Jan 2004 | INR | 31.75 | 31.8 | 30 | 31 | 31 | -0.6 (-1.90%) | 1,250 |
| 9 Jan 2004 | INR | 33.85 | 34.7 | 31.5 | 31.6 | 31.6 | -0.45 (-1.40%) | 9,898 |
| 8 Jan 2004 | INR | 33.9 | 34 | 31.6 | 32.05 | 32.05 | +0.35 (+1.10%) | 2,890 |
| 7 Jan 2004 | INR | 30.7 | 31.8 | 30.5 | 31.7 | 31.7 | +0.2 (+0.63%) | 2,052 |
| 6 Jan 2004 | INR | 31.15 | 32.95 | 31.15 | 31.5 | 31.5 | -0.1 (-0.32%) | 7,025 |
| 5 Jan 2004 | INR | 35.7 | 35.7 | 31.5 | 31.6 | 31.6 | -1.9 (-5.67%) | 10,800 |
| 2 Jan 2004 | INR | 31.65 | 34.3 | 31.6 | 33.5 | 33.5 | -0.55 (-1.62%) | 9,235 |
| 1 Jan 2004 | INR | 33.5 | 34.7 | 33.1 | 34.05 | 34.05 | +0.05 (+0.15%) | 3,310 |
| 31 Dec 2003 | INR | 35.75 | 36.9 | 34 | 34 | 34 | -1.7 (-4.76%) | 8,402 |
| 30 Dec 2003 | INR | 37.5 | 38 | 35.05 | 35.7 | 35.7 | -1 (-2.72%) | 17,593 |
| 29 Dec 2003 | INR | 35 | 38 | 35 | 36.7 | 36.7 | +2 (+5.76%) | 16,204 |
| 26 Dec 2003 | INR | 33 | 34.8 | 33 | 34.7 | 34.7 | +0.75 (+2.21%) | 5,855 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 32.05 | 34 | 32 | 33.95 | 33.95 | +0.8 (+2.41%) | 6,285 |
| 23 Dec 2003 | INR | 33.15 | 34 | 32.5 | 33.15 | 33.15 | +0.05 (+0.15%) | 6,441 |
| 22 Dec 2003 | INR | 31.6 | 34.7 | 31.6 | 33.1 | 33.1 | -0.45 (-1.34%) | 6,740 |
| 19 Dec 2003 | INR | 33 | 34.25 | 32.65 | 33.55 | 33.55 | 0.0 (0.0%) | 6,530 |
| 18 Dec 2003 | INR | 32.5 | 34.8 | 32.5 | 33.55 | 33.55 | +1 (+3.07%) | 7,455 |
| 17 Dec 2003 | INR | 32.95 | 33.7 | 32.5 | 32.55 | 32.55 | -1.15 (-3.41%) | 3,590 |
