| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | INR | 45.9 | 49 | 45.9 | 48.55 | 4.855 | -0.15 (-0.31%) | 2,770 |
| 5 Feb 2004 | INR | 46 | 49 | 46 | 48.7 | 4.87 | +2.75 (+5.98%) | 9,325 |
| 4 Feb 2004 | INR | 44 | 46 | 44 | 45.95 | 4.595 | +1.7 (+3.84%) | 3,500 |
| 3 Feb 2004 | INR | 43.3 | 46.45 | 42.75 | 44.25 | 4.425 | +1.65 (+3.87%) | 11,600 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 42.6 | 4.26 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 45.8 | 47.5 | 42 | 42.6 | 4.26 | -0.2 (-0.47%) | 5,576 |
| 29 Jan 2004 | INR | 42.15 | 43 | 42.15 | 42.8 | 4.28 | +0.05 (+0.12%) | 1,550 |
| 28 Jan 2004 | INR | 44.5 | 44.5 | 42.7 | 42.75 | 4.275 | -0.95 (-2.17%) | 2,680 |
| 27 Jan 2004 | INR | 44.95 | 44.95 | 42.1 | 43.7 | 4.37 | +0.7 (+1.63%) | 5,320 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 43 | 4.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 41 | 43 | 41 | 43 | 4.3 | +2.25 (+5.52%) | 12,780 |
| 22 Jan 2004 | INR | 41 | 43.85 | 40.25 | 40.75 | 4.075 | +0.1 (+0.25%) | 18,779 |
| 21 Jan 2004 | INR | 45.6 | 45.6 | 40.05 | 40.65 | 4.065 | -4.85 (-10.66%) | 8,150 |
| 20 Jan 2004 | INR | 48.45 | 48.45 | 45 | 45.5 | 4.55 | -2.75 (-5.70%) | 4,980 |
| 19 Jan 2004 | INR | 49 | 49 | 47.2 | 48.25 | 4.825 | +0.25 (+0.52%) | 3,830 |
| 16 Jan 2004 | INR | 50 | 50 | 47 | 48 | 4.8 | -0.55 (-1.13%) | 15,405 |
| 15 Jan 2004 | INR | 50.05 | 52.45 | 48.5 | 48.55 | 4.855 | -2.8 (-5.45%) | 9,050 |
| 14 Jan 2004 | INR | 51.2 | 51.5 | 50.8 | 51.35 | 5.135 | +0.85 (+1.68%) | 7,165 |
| 13 Jan 2004 | INR | 51.7 | 51.75 | 49.3 | 50.5 | 5.05 | -2.4 (-4.54%) | 9,490 |
| 12 Jan 2004 | INR | 52.1 | 52.95 | 50.55 | 52.9 | 5.29 | +0.85 (+1.63%) | 9,040 |
| 9 Jan 2004 | INR | 55 | 55 | 51.25 | 52.05 | 5.205 | -1.9 (-3.52%) | 17,165 |
| 8 Jan 2004 | INR | 53 | 54.75 | 53 | 53.95 | 5.395 | +0.8 (+1.51%) | 6,250 |
| 7 Jan 2004 | INR | 55.05 | 55.05 | 51.4 | 53.15 | 5.315 | -3.15 (-5.60%) | 16,558 |
| 6 Jan 2004 | INR | 54 | 56.75 | 54 | 56.3 | 5.63 | +1.25 (+2.27%) | 9,220 |
| 5 Jan 2004 | INR | 58 | 58.95 | 53.55 | 55.05 | 5.505 | -0.9 (-1.61%) | 19,980 |
| 2 Jan 2004 | INR | 58 | 58 | 55.5 | 55.95 | 5.595 | -1.85 (-3.20%) | 59,022 |
| 1 Jan 2004 | INR | 58.75 | 59.25 | 57.05 | 57.8 | 5.78 | +0.05 (+0.09%) | 11,402 |
| 31 Dec 2003 | INR | 59.5 | 60 | 56.1 | 57.75 | 5.775 | -0.45 (-0.77%) | 13,075 |
| 30 Dec 2003 | INR | 59.5 | 60 | 58.05 | 58.2 | 5.82 | -1.9 (-3.16%) | 13,130 |
| 29 Dec 2003 | INR | 60.7 | 60.7 | 58.9 | 60.1 | 6.01 | +1 (+1.69%) | 21,440 |
