| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 24.5 | 24.5 | 22.05 | 23.7 | 23.7 | -0.5 (-2.07%) | 25,914 |
| 28 Jan 2004 | INR | 25.25 | 25.25 | 23.15 | 24.2 | 24.2 | -1.65 (-6.38%) | 21,570 |
| 27 Jan 2004 | INR | 27.4 | 27.4 | 24.8 | 25.85 | 25.85 | +0.85 (+3.40%) | 34,142 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 24 | 25 | 24 | 25 | 25 | +0.85 (+3.52%) | 27,801 |
| 22 Jan 2004 | INR | 25.1 | 25.25 | 22.9 | 24.15 | 24.15 | -1.15 (-4.55%) | 22,922 |
| 21 Jan 2004 | INR | 25.55 | 27.05 | 25 | 25.3 | 25.3 | -1.9 (-6.99%) | 17,641 |
| 20 Jan 2004 | INR | 27.85 | 28.15 | 27.1 | 27.2 | 27.2 | -1.1 (-3.89%) | 34,575 |
| 19 Jan 2004 | INR | 29 | 29 | 27.5 | 28.3 | 28.3 | -1 (-3.41%) | 10,343 |
| 16 Jan 2004 | INR | 30 | 30.95 | 29 | 29.3 | 29.3 | -1.3 (-4.25%) | 13,302 |
| 15 Jan 2004 | INR | 31.3 | 31.65 | 30.55 | 30.6 | 30.6 | -0.35 (-1.13%) | 18,041 |
| 14 Jan 2004 | INR | 32 | 32.35 | 30.55 | 30.95 | 30.95 | -0.45 (-1.43%) | 32,966 |
| 13 Jan 2004 | INR | 31.55 | 32 | 30.6 | 31.4 | 31.4 | -0.15 (-0.48%) | 18,895 |
| 12 Jan 2004 | INR | 33.7 | 33.7 | 31.25 | 31.55 | 31.55 | -0.45 (-1.41%) | 21,362 |
| 9 Jan 2004 | INR | 33.4 | 33.5 | 31.25 | 32 | 32 | +0.8 (+2.56%) | 40,428 |
| 8 Jan 2004 | INR | 32.1 | 32.65 | 30.25 | 31.2 | 31.2 | +0.25 (+0.81%) | 66,185 |
| 7 Jan 2004 | INR | 30.5 | 32 | 30 | 30.95 | 30.95 | -0.4 (-1.28%) | 14,051 |
| 6 Jan 2004 | INR | 32 | 34 | 31 | 31.35 | 31.35 | -0.85 (-2.64%) | 21,725 |
| 5 Jan 2004 | INR | 35 | 35 | 31.55 | 32.2 | 32.2 | -1.2 (-3.59%) | 20,615 |
| 2 Jan 2004 | INR | 32.05 | 33.9 | 32.05 | 33.4 | 33.4 | +0.4 (+1.21%) | 10,551 |
| 1 Jan 2004 | INR | 34.9 | 34.95 | 32.6 | 33 | 33 | -0.05 (-0.15%) | 28,350 |
| 31 Dec 2003 | INR | 35.45 | 35.45 | 32.05 | 33.05 | 33.05 | -1 (-2.94%) | 25,317 |
| 30 Dec 2003 | INR | 36.95 | 37 | 33.8 | 34.05 | 34.05 | -1.95 (-5.42%) | 52,207 |
| 29 Dec 2003 | INR | 39.9 | 39.9 | 33.55 | 36 | 36 | +2.5 (+7.46%) | 104,975 |
| 26 Dec 2003 | INR | 33.5 | 34.35 | 32.5 | 33.5 | 33.5 | +0.25 (+0.75%) | 34,021 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 33.55 | 34.25 | 33 | 33.25 | 33.25 | 0.0 (0.0%) | 38,412 |
| 23 Dec 2003 | INR | 32.7 | 33.95 | 32.1 | 33.25 | 33.25 | +0.95 (+2.94%) | 43,305 |
| 22 Dec 2003 | INR | 31 | 32.9 | 30 | 32.3 | 32.3 | +1.15 (+3.69%) | 21,402 |
| 19 Dec 2003 | INR | 31 | 32.4 | 31 | 31.15 | 31.15 | -0.15 (-0.48%) | 18,878 |
