| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 7.5 | 7.5 | 7 | 7 | 7 | -0.65 (-8.50%) | 2,742 |
| 27 Jan 2004 | INR | 7.5 | 7.65 | 7.5 | 7.65 | 7.65 | -0.05 (-0.65%) | 602 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 6.71 | 7.79 | 6.71 | 7.7 | 7.7 | +0.45 (+6.21%) | 1,500 |
| 22 Jan 2004 | INR | 7.2 | 7.3 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 4,295 |
| 21 Jan 2004 | INR | 8.96 | 8.96 | 7.34 | 7.35 | 7.35 | -0.8 (-9.82%) | 2,110 |
| 20 Jan 2004 | INR | 8.78 | 8.78 | 8.1 | 8.15 | 8.15 | +0.16 (+2.00%) | 5,050 |
| 19 Jan 2004 | INR | 8.53 | 8.53 | 7.01 | 7.99 | 7.99 | +0.23 (+2.96%) | 1,560 |
| 16 Jan 2004 | INR | 8.58 | 8.58 | 7.03 | 7.76 | 7.76 | -0.04 (-0.51%) | 4,845 |
| 15 Jan 2004 | INR | 9 | 9 | 7.8 | 7.8 | 7.8 | -0.69 (-8.13%) | 1,420 |
| 14 Jan 2004 | INR | 8.01 | 8.8 | 7.72 | 8.49 | 8.49 | +0.23 (+2.78%) | 5,495 |
| 13 Jan 2004 | INR | 8.75 | 8.75 | 7.85 | 8.26 | 8.26 | -0.44 (-5.06%) | 16,152 |
| 12 Jan 2004 | INR | 9.45 | 9.45 | 8.51 | 8.7 | 8.7 | -0.75 (-7.94%) | 4,504 |
| 9 Jan 2004 | INR | 9.1 | 9.8 | 9.1 | 9.45 | 9.45 | +0.2 (+2.16%) | 3,475 |
| 8 Jan 2004 | INR | 8.6 | 10.1 | 8.6 | 9.25 | 9.25 | -0.19 (-2.01%) | 6,405 |
| 7 Jan 2004 | INR | 9.85 | 10 | 9.42 | 9.44 | 9.44 | -1.01 (-9.67%) | 4,328 |
| 6 Jan 2004 | INR | 10.1 | 11 | 10 | 10.45 | 10.45 | +0.2 (+1.95%) | 19,228 |
| 5 Jan 2004 | INR | 10 | 11.88 | 10 | 10.25 | 10.25 | -0.55 (-5.09%) | 16,260 |
| 2 Jan 2004 | INR | 10.1 | 11 | 10 | 10.8 | 10.8 | -0.21 (-1.91%) | 29,401 |
| 1 Jan 2004 | INR | 9.91 | 11.1 | 9.91 | 11.01 | 11.01 | +0.16 (+1.47%) | 17,820 |
| 31 Dec 2003 | INR | 11.15 | 11.48 | 10.85 | 10.85 | 10.85 | -0.71 (-6.14%) | 39,902 |
| 30 Dec 2003 | INR | 10.73 | 11.56 | 10.73 | 11.56 | 11.56 | +1.05 (+9.99%) | 43,455 |
| 29 Dec 2003 | INR | 9.65 | 10.51 | 9.5 | 10.51 | 10.51 | +0.95 (+9.94%) | 60,615 |
| 26 Dec 2003 | INR | 9.9 | 10.5 | 9.23 | 9.56 | 9.56 | -0.69 (-6.73%) | 26,641 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 10 | 10.39 | 9.24 | 10.25 | 10.25 | +0.75 (+7.89%) | 14,018 |
| 23 Dec 2003 | INR | 9.75 | 10.25 | 9.26 | 9.5 | 9.5 | -0.5 (-5%) | 27,600 |
| 22 Dec 2003 | INR | 10 | 10.5 | 9.67 | 10 | 10 | +0.03 (+0.30%) | 13,117 |
| 19 Dec 2003 | INR | 10.85 | 10.85 | 9.86 | 9.97 | 9.97 | -0.12 (-1.19%) | 27,795 |
| 18 Dec 2003 | INR | 9.1 | 10.29 | 9.1 | 10.09 | 10.09 | +0.73 (+7.80%) | 32,747 |
