| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 12 | 12 | 11.3 | 11.59 | 11.59 | -0.29 (-2.44%) | 209,813 |
| 28 Jan 2004 | INR | 12.65 | 13.21 | 11.75 | 11.88 | 11.88 | -0.13 (-1.08%) | 256,313 |
| 27 Jan 2004 | INR | 11.32 | 12.02 | 10.75 | 12.01 | 12.01 | +1.08 (+9.88%) | 349,500 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 10.93 | 10.93 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 10.05 | 10.95 | 10.05 | 10.93 | 10.93 | +0.97 (+9.74%) | 76,480 |
| 22 Jan 2004 | INR | 10 | 11 | 9.9 | 9.96 | 9.96 | -0.04 (-0.40%) | 68,750 |
| 21 Jan 2004 | INR | 10.95 | 11.05 | 9.76 | 10 | 10 | -0.84 (-7.75%) | 76,008 |
| 20 Jan 2004 | INR | 11.96 | 13.1 | 10.78 | 10.84 | 10.84 | -1.13 (-9.44%) | 308,663 |
| 19 Jan 2004 | INR | 12.5 | 12.99 | 11.17 | 11.97 | 11.97 | -0.43 (-3.47%) | 142,267 |
| 16 Jan 2004 | INR | 12.7 | 12.75 | 12.15 | 12.4 | 12.4 | -0.48 (-3.73%) | 91,512 |
| 15 Jan 2004 | INR | 13.28 | 13.99 | 12.75 | 12.88 | 12.88 | -0.01 (-0.08%) | 81,509 |
| 14 Jan 2004 | INR | 13.1 | 13.1 | 12.82 | 12.89 | 12.89 | -0.08 (-0.62%) | 86,140 |
| 13 Jan 2004 | INR | 13.04 | 13.3 | 12.8 | 12.97 | 12.97 | -0.35 (-2.63%) | 105,200 |
| 12 Jan 2004 | INR | 14.05 | 14.1 | 13.2 | 13.32 | 13.32 | -0.45 (-3.27%) | 122,116 |
| 9 Jan 2004 | INR | 13.25 | 14.08 | 12.8 | 13.77 | 13.77 | +0.97 (+7.58%) | 289,534 |
| 8 Jan 2004 | INR | 13.15 | 13.25 | 12.63 | 12.8 | 12.8 | +0.02 (+0.16%) | 123,270 |
| 7 Jan 2004 | INR | 13 | 13.05 | 12.56 | 12.78 | 12.78 | -0.24 (-1.84%) | 103,063 |
| 6 Jan 2004 | INR | 13.7 | 13.8 | 12.75 | 13.02 | 13.02 | -0.82 (-5.92%) | 113,650 |
| 5 Jan 2004 | INR | 14.4 | 14.4 | 13.51 | 13.84 | 13.84 | -0.33 (-2.33%) | 159,000 |
| 2 Jan 2004 | INR | 13.69 | 14.35 | 13.61 | 14.17 | 14.17 | +0.69 (+5.12%) | 198,900 |
| 1 Jan 2004 | INR | 13.98 | 13.98 | 13 | 13.48 | 13.48 | +0.23 (+1.74%) | 46,260 |
| 31 Dec 2003 | INR | 13.66 | 13.98 | 13.25 | 13.25 | 13.25 | -0.26 (-1.92%) | 78,091 |
| 30 Dec 2003 | INR | 14.5 | 14.9 | 13.2 | 13.51 | 13.51 | -0.73 (-5.13%) | 104,821 |
| 29 Dec 2003 | INR | 13.4 | 14.48 | 13 | 14.24 | 14.24 | +1.07 (+8.12%) | 569,626 |
| 26 Dec 2003 | INR | 13.39 | 13.4 | 12.9 | 13.17 | 13.17 | 0.0 (0.0%) | 94,500 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 13.17 | 13.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 13.45 | 13.45 | 13 | 13.17 | 13.17 | +0.04 (+0.30%) | 148,240 |
| 23 Dec 2003 | INR | 13.7 | 14.3 | 13.1 | 13.13 | 13.13 | -0.26 (-1.94%) | 243,680 |
| 22 Dec 2003 | INR | 13.04 | 14.15 | 13 | 13.39 | 13.39 | +0.52 (+4.04%) | 253,101 |
| 19 Dec 2003 | INR | 12.9 | 13.31 | 12.3 | 12.87 | 12.87 | +0.77 (+6.36%) | 563,315 |
