| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 5.79 | 6 | 5.26 | 5.48 | 5.48 | +0.1 (+1.86%) | 15,400 |
| 28 Jan 2004 | INR | 5.27 | 5.75 | 5.27 | 5.38 | 5.38 | -0.12 (-2.18%) | 35,299 |
| 27 Jan 2004 | INR | 5.19 | 5.74 | 5 | 5.5 | 5.5 | +0.15 (+2.80%) | 12,526 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 5 | 5.59 | 5 | 5.35 | 5.35 | +0.15 (+2.88%) | 13,620 |
| 22 Jan 2004 | INR | 4.55 | 5.51 | 4.55 | 5.2 | 5.2 | -0.24 (-4.41%) | 19,900 |
| 21 Jan 2004 | INR | 5.35 | 6 | 5.35 | 5.44 | 5.44 | -0.65 (-10.67%) | 30,476 |
| 20 Jan 2004 | INR | 6.17 | 6.5 | 5.9 | 6.09 | 6.09 | -0.41 (-6.31%) | 17,504 |
| 19 Jan 2004 | INR | 5.05 | 7 | 5.02 | 6.5 | 6.5 | +0.47 (+7.79%) | 37,143 |
| 16 Jan 2004 | INR | 6.25 | 6.5 | 5.62 | 6.03 | 6.03 | -0.19 (-3.05%) | 26,112 |
| 15 Jan 2004 | INR | 6.5 | 6.87 | 6.11 | 6.22 | 6.22 | -0.37 (-5.61%) | 19,480 |
| 14 Jan 2004 | INR | 6.5 | 6.9 | 6.43 | 6.59 | 6.59 | +0.36 (+5.78%) | 19,720 |
| 13 Jan 2004 | INR | 6.42 | 6.55 | 6.15 | 6.23 | 6.23 | -0.42 (-6.32%) | 33,675 |
| 12 Jan 2004 | INR | 7.69 | 7.69 | 6.46 | 6.65 | 6.65 | -0.02 (-0.30%) | 21,250 |
| 9 Jan 2004 | INR | 7.1 | 7.15 | 6.65 | 6.67 | 6.67 | -0.17 (-2.49%) | 36,350 |
| 8 Jan 2004 | INR | 7 | 7 | 6.71 | 6.84 | 6.84 | +0.31 (+4.75%) | 64,450 |
| 7 Jan 2004 | INR | 6.13 | 6.7 | 6.13 | 6.53 | 6.53 | -0.32 (-4.67%) | 40,300 |
| 6 Jan 2004 | INR | 7 | 7.46 | 6.82 | 6.85 | 6.85 | -0.08 (-1.15%) | 73,232 |
| 5 Jan 2004 | INR | 7.79 | 7.79 | 6.83 | 6.93 | 6.93 | -0.25 (-3.48%) | 90,860 |
| 2 Jan 2004 | INR | 7.25 | 7.69 | 7.02 | 7.18 | 7.18 | +0.03 (+0.42%) | 46,025 |
| 1 Jan 2004 | INR | 7.15 | 7.44 | 7 | 7.15 | 7.15 | +0.22 (+3.17%) | 35,355 |
| 31 Dec 2003 | INR | 8 | 8.19 | 6.75 | 6.93 | 6.93 | -0.62 (-8.21%) | 67,399 |
| 30 Dec 2003 | INR | 8.6 | 9.75 | 7.5 | 7.55 | 7.55 | -0.75 (-9.04%) | 77,745 |
| 29 Dec 2003 | INR | 7.9 | 8.7 | 7.72 | 8.3 | 8.3 | +0.8 (+10.67%) | 135,350 |
| 26 Dec 2003 | INR | 7.61 | 8.1 | 7.45 | 7.5 | 7.5 | -0.29 (-3.72%) | 67,736 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 7.79 | 7.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 8.1 | 8.1 | 7.35 | 7.79 | 7.79 | +0.26 (+3.45%) | 44,710 |
| 23 Dec 2003 | INR | 8.25 | 8.4 | 7.45 | 7.53 | 7.53 | -0.44 (-5.52%) | 62,410 |
| 22 Dec 2003 | INR | 8.15 | 8.89 | 7.85 | 7.97 | 7.97 | +0.04 (+0.50%) | 71,670 |
| 19 Dec 2003 | INR | 7.7 | 8.1 | 7.55 | 7.93 | 7.93 | +0.68 (+9.38%) | 153,008 |
