| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2004 | INR | 25.5 | 25.95 | 23.55 | 24.95 | 24.95 | -0.05 (-0.20%) | 3,300 |
| 21 Jan 2004 | INR | 26.3 | 26.3 | 25 | 25 | 25 | -2.45 (-8.93%) | 1,900 |
| 20 Jan 2004 | INR | 29.6 | 29.6 | 27.1 | 27.45 | 27.45 | -1.65 (-5.67%) | 2,211 |
| 19 Jan 2004 | INR | 27 | 31.05 | 27 | 29.1 | 29.1 | +0.85 (+3.01%) | 13,800 |
| 16 Jan 2004 | INR | 28.65 | 28.65 | 27.5 | 28.25 | 28.25 | -0.8 (-2.75%) | 2,855 |
| 15 Jan 2004 | INR | 29 | 31.7 | 28.8 | 29.05 | 29.05 | -1.45 (-4.75%) | 7,001 |
| 14 Jan 2004 | INR | 33 | 33 | 30 | 30.5 | 30.5 | 0.0 (0.0%) | 5,271 |
| 13 Jan 2004 | INR | 30.3 | 31.95 | 28.3 | 30.5 | 30.5 | -0.9 (-2.87%) | 2,076 |
| 12 Jan 2004 | INR | 30.4 | 32 | 30.4 | 31.4 | 31.4 | +0.9 (+2.95%) | 4,400 |
| 9 Jan 2004 | INR | 28.15 | 31 | 28.15 | 30.5 | 30.5 | +1.5 (+5.17%) | 6,890 |
| 8 Jan 2004 | INR | 27.75 | 29 | 27.7 | 29 | 29 | +0.05 (+0.17%) | 2,475 |
| 7 Jan 2004 | INR | 31 | 31 | 28 | 28.95 | 28.95 | -0.3 (-1.03%) | 2,526 |
| 6 Jan 2004 | INR | 29 | 30 | 27.5 | 29.25 | 29.25 | -0.25 (-0.85%) | 1,601 |
| 5 Jan 2004 | INR | 30 | 30 | 29.4 | 29.5 | 29.5 | +0.2 (+0.68%) | 2,050 |
| 2 Jan 2004 | INR | 30.15 | 31.35 | 29.3 | 29.3 | 29.3 | -0.9 (-2.98%) | 3,549 |
| 1 Jan 2004 | INR | 28.3 | 31.5 | 28.3 | 30.2 | 30.2 | +0.9 (+3.07%) | 1,854 |
| 31 Dec 2003 | INR | 32 | 32 | 28.75 | 29.3 | 29.3 | -0.05 (-0.17%) | 5,850 |
| 30 Dec 2003 | INR | 32.05 | 32.7 | 29.35 | 29.35 | 29.35 | -3.2 (-9.83%) | 5,200 |
| 29 Dec 2003 | INR | 32 | 32.6 | 30.2 | 32.55 | 32.55 | +2.85 (+9.60%) | 6,811 |
| 26 Dec 2003 | INR | 29.4 | 29.7 | 28.6 | 29.7 | 29.7 | +2.7 (+10%) | 3,349 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 26.8 | 27.5 | 26.15 | 27 | 27 | +0.05 (+0.19%) | 3,479 |
| 23 Dec 2003 | INR | 26.25 | 29.3 | 26.25 | 26.95 | 26.95 | -1.95 (-6.75%) | 1,200 |
| 22 Dec 2003 | INR | 28.35 | 28.9 | 27.35 | 28.9 | 28.9 | -1.25 (-4.15%) | 5,746 |
| 19 Dec 2003 | INR | 32.5 | 32.5 | 30.15 | 30.15 | 30.15 | +0.05 (+0.17%) | 8,000 |
| 18 Dec 2003 | INR | 31 | 31.9 | 30 | 30.1 | 30.1 | +0.35 (+1.18%) | 10,129 |
| 17 Dec 2003 | INR | 29.75 | 29.75 | 29 | 29.75 | 29.75 | +2.7 (+9.98%) | 10,340 |
| 16 Dec 2003 | INR | 25.05 | 27.05 | 25.05 | 27.05 | 27.05 | +2.45 (+9.96%) | 7,875 |
| 15 Dec 2003 | INR | 24 | 26.5 | 24 | 24.6 | 24.6 | +0.5 (+2.07%) | 5,279 |
| 12 Dec 2003 | INR | 23.5 | 24.3 | 23.45 | 24.1 | 24.1 | +1.5 (+6.64%) | 4,300 |
