| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 25.8 | 29 | 25.6 | 26.9 | 26.9 | +1.3 (+5.08%) | 69,165 |
| 27 Jan 2004 | INR | 25.6 | 27.65 | 25.2 | 25.6 | 25.6 | +0.05 (+0.20%) | 73,183 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 26.05 | 30.5 | 25.25 | 25.55 | 25.55 | +0.1 (+0.39%) | 70,029 |
| 22 Jan 2004 | INR | 28.05 | 28.5 | 25 | 25.45 | 25.45 | -2.6 (-9.27%) | 83,107 |
| 21 Jan 2004 | INR | 26.5 | 28.3 | 25.45 | 28.05 | 28.05 | +1.15 (+4.28%) | 101,942 |
| 20 Jan 2004 | INR | 32.35 | 32.35 | 25.95 | 26.9 | 26.9 | -0.35 (-1.28%) | 88,485 |
| 19 Jan 2004 | INR | 28 | 28.9 | 27 | 27.25 | 27.25 | -0.5 (-1.80%) | 73,040 |
| 16 Jan 2004 | INR | 28 | 29.35 | 27 | 27.75 | 27.75 | -0.25 (-0.89%) | 74,967 |
| 15 Jan 2004 | INR | 28.55 | 31.4 | 28 | 28 | 28 | -0.75 (-2.61%) | 78,912 |
| 14 Jan 2004 | INR | 30.2 | 30.5 | 27 | 28.75 | 28.75 | -1.3 (-4.33%) | 68,622 |
| 13 Jan 2004 | INR | 30.05 | 30.6 | 29.5 | 30.05 | 30.05 | +0.55 (+1.86%) | 61,400 |
| 12 Jan 2004 | INR | 30.25 | 31 | 29.5 | 29.5 | 29.5 | -0.5 (-1.67%) | 49,271 |
| 9 Jan 2004 | INR | 31.7 | 32.65 | 30 | 30 | 30 | +0.15 (+0.50%) | 63,968 |
| 8 Jan 2004 | INR | 29.85 | 30.3 | 29.15 | 29.85 | 29.85 | +0.35 (+1.19%) | 63,694 |
| 7 Jan 2004 | INR | 30.5 | 30.5 | 29 | 29.5 | 29.5 | -0.5 (-1.67%) | 67,384 |
| 6 Jan 2004 | INR | 32.05 | 32.4 | 29.9 | 30 | 30 | -1.15 (-3.69%) | 81,480 |
| 5 Jan 2004 | INR | 30.4 | 31.5 | 29.55 | 31.15 | 31.15 | +0.85 (+2.81%) | 73,550 |
| 2 Jan 2004 | INR | 31 | 31.25 | 29.8 | 30.3 | 30.3 | -0.1 (-0.33%) | 71,725 |
| 1 Jan 2004 | INR | 31.5 | 31.55 | 30.15 | 30.4 | 30.4 | -0.7 (-2.25%) | 55,092 |
| 31 Dec 2003 | INR | 31.1 | 31.7 | 29.6 | 31.1 | 31.1 | -0.15 (-0.48%) | 71,865 |
| 30 Dec 2003 | INR | 32 | 32 | 30.4 | 31.25 | 31.25 | +0.95 (+3.14%) | 80,896 |
| 29 Dec 2003 | INR | 30.2 | 31.8 | 29.9 | 30.3 | 30.3 | +0.25 (+0.83%) | 61,417 |
| 26 Dec 2003 | INR | 32.1 | 32.1 | 29 | 30.05 | 30.05 | -0.9 (-2.91%) | 88,700 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 32.1 | 32.1 | 30.25 | 30.95 | 30.95 | +0.45 (+1.48%) | 70,350 |
| 23 Dec 2003 | INR | 31.75 | 32.55 | 30.1 | 30.5 | 30.5 | -2.2 (-6.73%) | 99,058 |
| 22 Dec 2003 | INR | 34.25 | 34.25 | 32 | 32.7 | 32.7 | +1.15 (+3.65%) | 74,110 |
| 19 Dec 2003 | INR | 34.05 | 35.6 | 31.35 | 31.55 | 31.55 | -2.45 (-7.21%) | 84,673 |
| 18 Dec 2003 | INR | 31.5 | 36.8 | 31.5 | 34 | 34 | +2.3 (+7.26%) | 91,178 |
