| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 9 | 9.09 | 8.4 | 8.96 | 8.96 | +0.47 (+5.54%) | 30,390 |
| 27 Jan 2004 | INR | 8.6 | 8.95 | 8.35 | 8.49 | 8.49 | -0.34 (-3.85%) | 21,280 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 8.83 | 8.83 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 8.55 | 9 | 7.5 | 8.83 | 8.83 | +0.58 (+7.03%) | 29,059 |
| 22 Jan 2004 | INR | 9.25 | 9.25 | 8.25 | 8.25 | 8.25 | -0.88 (-9.64%) | 20,612 |
| 21 Jan 2004 | INR | 9.8 | 9.8 | 8.9 | 9.13 | 9.13 | -0.07 (-0.76%) | 15,700 |
| 20 Jan 2004 | INR | 9.7 | 9.9 | 9.2 | 9.2 | 9.2 | -0.2 (-2.13%) | 12,240 |
| 19 Jan 2004 | INR | 9.1 | 9.6 | 9.1 | 9.4 | 9.4 | +0.25 (+2.73%) | 27,000 |
| 16 Jan 2004 | INR | 10 | 10.55 | 9.15 | 9.15 | 9.15 | -0.85 (-8.50%) | 41,740 |
| 15 Jan 2004 | INR | 10.2 | 10.4 | 10 | 10 | 10 | -0.2 (-1.96%) | 43,440 |
| 14 Jan 2004 | INR | 10.1 | 10.5 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 32,700 |
| 13 Jan 2004 | INR | 10.1 | 10.3 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 41,500 |
| 12 Jan 2004 | INR | 10.3 | 10.5 | 10.1 | 10.1 | 10.1 | -0.38 (-3.63%) | 20,150 |
| 9 Jan 2004 | INR | 11.14 | 11.14 | 10.3 | 10.48 | 10.48 | +0.35 (+3.46%) | 33,449 |
| 8 Jan 2004 | INR | 9.2 | 10.13 | 9.2 | 10.13 | 10.13 | +0.92 (+9.99%) | 37,650 |
| 7 Jan 2004 | INR | 10 | 10.3 | 9.2 | 9.21 | 9.21 | -0.79 (-7.90%) | 29,200 |
| 6 Jan 2004 | INR | 9.99 | 10.5 | 9.9 | 10 | 10 | +0.01 (+0.10%) | 31,600 |
| 5 Jan 2004 | INR | 10.7 | 10.75 | 9.72 | 9.99 | 9.99 | -0.79 (-7.33%) | 34,500 |
| 2 Jan 2004 | INR | 10.3 | 10.8 | 10.28 | 10.78 | 10.78 | +0.18 (+1.70%) | 23,650 |
| 1 Jan 2004 | INR | 10.05 | 11.48 | 10.05 | 10.6 | 10.6 | -0.1 (-0.93%) | 30,552 |
| 31 Dec 2003 | INR | 11.4 | 11.55 | 10.7 | 10.7 | 10.7 | -0.36 (-3.25%) | 28,200 |
| 30 Dec 2003 | INR | 11.9 | 11.95 | 11.06 | 11.06 | 11.06 | -0.84 (-7.06%) | 29,552 |
| 29 Dec 2003 | INR | 11.99 | 12.23 | 11.65 | 11.9 | 11.9 | +0.18 (+1.54%) | 87,425 |
| 26 Dec 2003 | INR | 11.5 | 12.1 | 11.5 | 11.72 | 11.72 | +0.42 (+3.72%) | 40,982 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 10.6 | 11.35 | 10.05 | 11.3 | 11.3 | +0.75 (+7.11%) | 32,750 |
| 23 Dec 2003 | INR | 12.3 | 12.3 | 10.55 | 10.55 | 10.55 | -1.17 (-9.98%) | 90,450 |
| 22 Dec 2003 | INR | 12.25 | 12.25 | 11.5 | 11.72 | 11.72 | -0.23 (-1.92%) | 38,602 |
| 19 Dec 2003 | INR | 11.1 | 12 | 11.05 | 11.95 | 11.95 | +0.86 (+7.75%) | 98,967 |
| 18 Dec 2003 | INR | 12.2 | 12.54 | 11 | 11.09 | 11.09 | -0.32 (-2.80%) | 97,466 |
