| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 15.25 | 15.25 | 13 | 13.3 | 6.65 | -2.45 (-15.56%) | 84,850 |
| 29 Jan 2004 | INR | 15.8 | 16 | 15.15 | 15.75 | 7.875 | -0.65 (-3.96%) | 53,600 |
| 28 Jan 2004 | INR | 16.85 | 17 | 16.2 | 16.4 | 8.2 | +0.15 (+0.92%) | 19,800 |
| 27 Jan 2004 | INR | 15.3 | 17.45 | 15.3 | 16.25 | 8.125 | +0.9 (+5.86%) | 76,500 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 15.35 | 7.675 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 14.85 | 17 | 14.75 | 15.35 | 7.675 | +0.7 (+4.78%) | 53,800 |
| 22 Jan 2004 | INR | 17.25 | 17.5 | 14.65 | 14.65 | 7.325 | -2.4 (-14.08%) | 84,350 |
| 21 Jan 2004 | INR | 19.15 | 19.15 | 17.05 | 17.05 | 8.525 | -2.65 (-13.45%) | 32,230 |
| 20 Jan 2004 | INR | 20 | 20 | 18.9 | 19.7 | 9.85 | +0.8 (+4.23%) | 38,250 |
| 19 Jan 2004 | INR | 20.25 | 20.25 | 18.05 | 18.9 | 9.45 | -1 (-5.03%) | 71,350 |
| 16 Jan 2004 | INR | 19.4 | 20.7 | 19.4 | 19.9 | 9.95 | -0.3 (-1.49%) | 77,360 |
| 15 Jan 2004 | INR | 23.9 | 23.9 | 19.85 | 20.2 | 10.1 | -1.55 (-7.13%) | 479,910 |
| 14 Jan 2004 | INR | 22.45 | 22.95 | 20.6 | 21.75 | 10.875 | -0.6 (-2.68%) | 452,850 |
| 13 Jan 2004 | INR | 23.1 | 23.85 | 21.9 | 22.35 | 11.175 | -0.65 (-2.83%) | 81,150 |
| 12 Jan 2004 | INR | 24 | 26 | 20 | 23 | 11.5 | -1.45 (-5.93%) | 455,800 |
| 9 Jan 2004 | INR | 26 | 26 | 23.75 | 24.45 | 12.225 | -0.4 (-1.61%) | 605,550 |
| 8 Jan 2004 | INR | 21.05 | 25.65 | 19.95 | 24.85 | 12.425 | +3.45 (+16.12%) | 931,500 |
| 7 Jan 2004 | INR | 21 | 22.15 | 21 | 21.4 | 10.7 | -0.15 (-0.70%) | 343,800 |
| 6 Jan 2004 | INR | 22.25 | 22.85 | 20.5 | 21.55 | 10.775 | -0.7 (-3.15%) | 385,500 |
| 5 Jan 2004 | INR | 25.5 | 25.5 | 21.5 | 22.25 | 11.125 | +0.1 (+0.45%) | 405,540 |
| 2 Jan 2004 | INR | 22.45 | 23 | 21.6 | 22.15 | 11.075 | +0.3 (+1.37%) | 425,000 |
| 1 Jan 2004 | INR | 22.45 | 22.95 | 21.15 | 21.85 | 10.925 | -0.5 (-2.24%) | 385,500 |
| 31 Dec 2003 | INR | 23.85 | 23.85 | 21.75 | 22.35 | 11.175 | -0.65 (-2.83%) | 826,450 |
| 30 Dec 2003 | INR | 24.25 | 24.9 | 22.9 | 23 | 11.5 | -1.45 (-5.93%) | 887,010 |
| 29 Dec 2003 | INR | 25 | 25.5 | 23.75 | 24.45 | 12.225 | +1.05 (+4.49%) | 1,354,780 |
| 26 Dec 2003 | INR | 25.9 | 25.9 | 23 | 23.4 | 11.7 | -1.95 (-7.69%) | 1,591,630 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 25.35 | 12.675 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 25.1 | 27 | 24.5 | 25.35 | 12.675 | +1.2 (+4.97%) | 1,598,950 |
| 23 Dec 2003 | INR | 27 | 27 | 24 | 24.15 | 12.075 | -1.2 (-4.73%) | 1,648,400 |
| 22 Dec 2003 | INR | 27 | 30.4 | 24.5 | 25.35 | 12.675 | -0.15 (-0.59%) | 2,682,530 |
