| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 16.95 | 17.15 | 16.05 | 16.45 | 16.45 | -0.55 (-3.24%) | 17,150 |
| 28 Jan 2004 | INR | 16.2 | 17.5 | 16.2 | 17 | 17 | +0.15 (+0.89%) | 15,227 |
| 27 Jan 2004 | INR | 15.1 | 17 | 15.1 | 16.85 | 16.85 | +0.3 (+1.81%) | 9,502 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 15 | 16.65 | 14 | 16.55 | 16.55 | +1.4 (+9.24%) | 6,827 |
| 22 Jan 2004 | INR | 15.5 | 15.9 | 14.25 | 15.15 | 15.15 | +0.6 (+4.12%) | 12,375 |
| 21 Jan 2004 | INR | 15.9 | 15.9 | 14.25 | 14.55 | 14.55 | -0.65 (-4.28%) | 13,750 |
| 20 Jan 2004 | INR | 15.6 | 17.1 | 14.75 | 15.2 | 15.2 | -1.05 (-6.46%) | 14,387 |
| 19 Jan 2004 | INR | 16.1 | 16.85 | 15.4 | 16.25 | 16.25 | -0.75 (-4.41%) | 12,026 |
| 16 Jan 2004 | INR | 16.5 | 17.5 | 16.5 | 17 | 17 | -0.45 (-2.58%) | 6,101 |
| 15 Jan 2004 | INR | 18 | 18.3 | 17.2 | 17.45 | 17.45 | -0.3 (-1.69%) | 8,200 |
| 14 Jan 2004 | INR | 17.5 | 18.4 | 17.15 | 17.75 | 17.75 | +0.7 (+4.11%) | 6,904 |
| 13 Jan 2004 | INR | 17.9 | 18 | 16.65 | 17.05 | 17.05 | -0.2 (-1.16%) | 11,750 |
| 12 Jan 2004 | INR | 18.3 | 18.5 | 17 | 17.25 | 17.25 | -0.8 (-4.43%) | 11,675 |
| 9 Jan 2004 | INR | 19.8 | 20.5 | 18.05 | 18.05 | 18.05 | -1.45 (-7.44%) | 14,144 |
| 8 Jan 2004 | INR | 18 | 19.8 | 18 | 19.5 | 19.5 | +1.5 (+8.33%) | 33,199 |
| 7 Jan 2004 | INR | 18.5 | 18.5 | 17.25 | 18 | 18 | -0.2 (-1.10%) | 10,275 |
| 6 Jan 2004 | INR | 18.5 | 19 | 18.2 | 18.2 | 18.2 | -0.85 (-4.46%) | 12,862 |
| 5 Jan 2004 | INR | 19.8 | 20 | 17.6 | 19.05 | 19.05 | +0.05 (+0.26%) | 24,709 |
| 2 Jan 2004 | INR | 18.7 | 19.5 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 26,799 |
| 1 Jan 2004 | INR | 18.9 | 19 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 11,842 |
| 31 Dec 2003 | INR | 19.5 | 20.2 | 18.05 | 18.6 | 18.6 | -0.45 (-2.36%) | 16,928 |
| 30 Dec 2003 | INR | 21 | 21 | 18.65 | 19.05 | 19.05 | -1.45 (-7.07%) | 18,552 |
| 29 Dec 2003 | INR | 21 | 21 | 20.2 | 20.5 | 20.5 | 0.0 (0.0%) | 20,628 |
| 26 Dec 2003 | INR | 21.1 | 21.1 | 20 | 20.5 | 20.5 | +0.3 (+1.49%) | 22,871 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 20.4 | 21.1 | 20 | 20.2 | 20.2 | -0.45 (-2.18%) | 17,272 |
| 23 Dec 2003 | INR | 20.95 | 21 | 20 | 20.65 | 20.65 | +0.35 (+1.72%) | 19,990 |
| 22 Dec 2003 | INR | 19.35 | 22.1 | 19.35 | 20.3 | 20.3 | -1.05 (-4.92%) | 40,537 |
| 19 Dec 2003 | INR | 21 | 21.7 | 20.6 | 21.35 | 21.35 | +0.7 (+3.39%) | 21,700 |
