| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 3.1 | 3.1 | 2.85 | 2.99 | 2.99 | -0.26 (-8%) | 40,950 |
| 28 Jan 2004 | INR | 3.61 | 3.61 | 3.25 | 3.25 | 3.25 | -0.25 (-7.14%) | 12,400 |
| 27 Jan 2004 | INR | 3.87 | 3.87 | 2.96 | 3.5 | 3.5 | +0.2 (+6.06%) | 27,600 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 3.5 | 3.5 | 3.2 | 3.3 | 3.3 | -0.2 (-5.71%) | 20,750 |
| 22 Jan 2004 | INR | 3.55 | 3.98 | 3.3 | 3.5 | 3.5 | -0.05 (-1.41%) | 7,200 |
| 21 Jan 2004 | INR | 4 | 4 | 3.55 | 3.55 | 3.55 | -0.42 (-10.58%) | 12,209 |
| 20 Jan 2004 | INR | 3.9 | 4 | 3.66 | 3.97 | 3.97 | +0.02 (+0.51%) | 14,095 |
| 19 Jan 2004 | INR | 3.2 | 4 | 3.2 | 3.95 | 3.95 | +0.08 (+2.07%) | 6,100 |
| 16 Jan 2004 | INR | 3.9 | 4 | 3.75 | 3.87 | 3.87 | -0.08 (-2.03%) | 38,626 |
| 15 Jan 2004 | INR | 3.99 | 4 | 3.8 | 3.95 | 3.95 | -0.04 (-1.00%) | 30,210 |
| 14 Jan 2004 | INR | 3.1 | 4.08 | 3.1 | 3.99 | 3.99 | +0.23 (+6.12%) | 11,010 |
| 13 Jan 2004 | INR | 3.9 | 4 | 3.75 | 3.76 | 3.76 | -0.19 (-4.81%) | 9,000 |
| 12 Jan 2004 | INR | 4 | 4 | 3.9 | 3.95 | 3.95 | -0.28 (-6.62%) | 45,100 |
| 9 Jan 2004 | INR | 4.5 | 4.5 | 4.05 | 4.23 | 4.23 | -0.07 (-1.63%) | 45,300 |
| 8 Jan 2004 | INR | 4.15 | 4.45 | 3.95 | 4.3 | 4.3 | +0.22 (+5.39%) | 40,800 |
| 7 Jan 2004 | INR | 3.67 | 4.4 | 3.67 | 4.08 | 4.08 | -0.05 (-1.21%) | 8,000 |
| 6 Jan 2004 | INR | 4.46 | 4.5 | 4 | 4.13 | 4.13 | -0.28 (-6.35%) | 28,025 |
| 5 Jan 2004 | INR | 4.4 | 4.68 | 3.85 | 4.41 | 4.41 | +0.24 (+5.76%) | 27,249 |
| 2 Jan 2004 | INR | 4.15 | 4.45 | 4.15 | 4.17 | 4.17 | +0.09 (+2.21%) | 11,350 |
| 1 Jan 2004 | INR | 4.4 | 4.5 | 3.92 | 4.08 | 4.08 | -0.12 (-2.86%) | 11,451 |
| 31 Dec 2003 | INR | 4.5 | 4.5 | 3.9 | 4.2 | 4.2 | +0.1 (+2.44%) | 15,600 |
| 30 Dec 2003 | INR | 4.25 | 4.8 | 4.1 | 4.1 | 4.1 | -0.3 (-6.82%) | 36,396 |
| 29 Dec 2003 | INR | 4.5 | 4.65 | 4.25 | 4.4 | 4.4 | +0.29 (+7.06%) | 26,025 |
| 26 Dec 2003 | INR | 3.7 | 4.25 | 3.7 | 4.11 | 4.11 | +0.2 (+5.12%) | 26,850 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 4.15 | 4.49 | 3.72 | 3.91 | 3.91 | -0.19 (-4.63%) | 19,800 |
| 23 Dec 2003 | INR | 3.8 | 4.25 | 3.8 | 4.1 | 4.1 | -0.17 (-3.98%) | 7,025 |
| 22 Dec 2003 | INR | 3.45 | 4.27 | 3.45 | 4.27 | 4.27 | +0.27 (+6.75%) | 14,243 |
| 19 Dec 2003 | INR | 4 | 4.4 | 3.65 | 4 | 4 | +0.13 (+3.36%) | 21,775 |
