| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | INR | 15 | 15 | 14.1 | 14.1 | 14.1 | -0.6 (-4.08%) | 500 |
| 14 Jan 2004 | INR | 14.65 | 15 | 14.6 | 14.7 | 14.7 | -0.36 (-2.39%) | 1,000 |
| 13 Jan 2004 | INR | 13.12 | 15.14 | 13.12 | 15.06 | 15.06 | +1.03 (+7.34%) | 1,100 |
| 12 Jan 2004 | INR | 14.01 | 14.03 | 14.01 | 14.03 | 14.03 | -1.47 (-9.48%) | 640 |
| 9 Jan 2004 | INR | 19.1 | 19.1 | 14.6 | 15.5 | 15.5 | -0.5 (-3.13%) | 6,720 |
| 8 Jan 2004 | INR | 15.6 | 16.13 | 15.6 | 16 | 16 | +0.51 (+3.29%) | 2,800 |
| 7 Jan 2004 | INR | 14.6 | 16.5 | 14.06 | 15.49 | 15.49 | -0.81 (-4.97%) | 3,966 |
| 6 Jan 2004 | INR | 16.95 | 16.95 | 15.85 | 16.3 | 16.3 | +0.7 (+4.49%) | 3,050 |
| 5 Jan 2004 | INR | 18 | 18 | 15.6 | 15.6 | 15.6 | -1.4 (-8.24%) | 1,150 |
| 2 Jan 2004 | INR | 18.85 | 18.9 | 16.35 | 17 | 17 | +1 (+6.25%) | 5,062 |
| 1 Jan 2004 | INR | 15.4 | 16.5 | 15.4 | 16 | 16 | +1.9 (+13.48%) | 2,520 |
| 31 Dec 2003 | INR | 17 | 18.25 | 14.1 | 14.1 | 14.1 | -2.95 (-17.30%) | 1,725 |
| 30 Dec 2003 | INR | 16.75 | 17.6 | 16.75 | 17.05 | 17.05 | -0.36 (-2.07%) | 1,725 |
| 29 Dec 2003 | INR | 17 | 17.78 | 16.45 | 17.41 | 17.41 | +0.41 (+2.41%) | 1,117 |
| 26 Dec 2003 | INR | 17.65 | 18 | 17 | 17 | 17 | -0.15 (-0.87%) | 2,796 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 16.5 | 17.95 | 16.5 | 17.15 | 17.15 | +0.35 (+2.08%) | 2,042 |
| 23 Dec 2003 | INR | 16.8 | 18.7 | 16.8 | 16.8 | 16.8 | -0.9 (-5.08%) | 708 |
| 22 Dec 2003 | INR | 18.85 | 18.85 | 17.4 | 17.7 | 17.7 | -0.45 (-2.48%) | 1,592 |
| 19 Dec 2003 | INR | 19.2 | 19.2 | 17.5 | 18.15 | 18.15 | -0.35 (-1.89%) | 3,050 |
| 18 Dec 2003 | INR | 18.3 | 18.8 | 18 | 18.5 | 18.5 | +0.26 (+1.43%) | 3,600 |
| 17 Dec 2003 | INR | 18.1 | 19.5 | 17.55 | 18.24 | 18.24 | -0.16 (-0.87%) | 5,790 |
| 16 Dec 2003 | INR | 20 | 20 | 18.15 | 18.4 | 18.4 | -1.1 (-5.64%) | 6,370 |
| 15 Dec 2003 | INR | 18 | 19.5 | 18 | 19.5 | 19.5 | +2.64 (+15.66%) | 9,395 |
| 12 Dec 2003 | INR | 16 | 18.8 | 16 | 16.86 | 16.86 | +0.86 (+5.38%) | 8,110 |
| 11 Dec 2003 | INR | 15.17 | 16.25 | 14.78 | 16 | 16 | +0.82 (+5.40%) | 5,552 |
| 10 Dec 2003 | INR | 15 | 15.99 | 14.05 | 15.18 | 15.18 | +0.03 (+0.20%) | 4,090 |
| 9 Dec 2003 | INR | 15.9 | 16 | 15 | 15.15 | 15.15 | +0.65 (+4.48%) | 2,300 |
| 8 Dec 2003 | INR | 13.75 | 15 | 13.75 | 14.5 | 14.5 | +0.75 (+5.45%) | 1,900 |
| 5 Dec 2003 | INR | 15 | 15 | 13.75 | 13.75 | 13.75 | -0.4 (-2.83%) | 992 |
