| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | INR | 15 | 16.25 | 15 | 16.25 | 8.125 | +0.55 (+3.50%) | 500 |
| 29 Jan 2004 | INR | 14.75 | 15.7 | 14.5 | 15.7 | 7.85 | +0.7 (+4.67%) | 1,400 |
| 28 Jan 2004 | INR | 15 | 15.3 | 15 | 15 | 7.5 | -0.5 (-3.23%) | 1,000 |
| 27 Jan 2004 | INR | 16 | 16 | 15.5 | 15.5 | 7.75 | -0.5 (-3.13%) | 200 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 16 | 8 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 14.75 | 16 | 14.75 | 16 | 8 | +0.5 (+3.23%) | 3,500 |
| 22 Jan 2004 | INR | 15.3 | 15.5 | 15.3 | 15.5 | 7.75 | -0.55 (-3.43%) | 700 |
| 21 Jan 2004 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 8.025 | -0.05 (-0.31%) | 1,800 |
| 20 Jan 2004 | INR | 16.05 | 16.4 | 16.05 | 16.1 | 8.05 | +0.05 (+0.31%) | 1,300 |
| 19 Jan 2004 | INR | 16.1 | 16.1 | 16.05 | 16.05 | 8.025 | 0.0 (0.0%) | 2,200 |
| 16 Jan 2004 | INR | 16.8 | 16.8 | 16.05 | 16.05 | 8.025 | +0.05 (+0.31%) | 2,600 |
| 15 Jan 2004 | INR | 15.5 | 16.05 | 15.5 | 16 | 8 | -0.1 (-0.62%) | 2,700 |
| 14 Jan 2004 | INR | 16.05 | 16.35 | 16.05 | 16.1 | 8.05 | +0.5 (+3.21%) | 2,800 |
| 13 Jan 2004 | INR | 16.5 | 16.5 | 15.6 | 15.6 | 7.8 | -0.8 (-4.88%) | 6,000 |
| 12 Jan 2004 | INR | 15.5 | 16.4 | 15.5 | 16.4 | 8.2 | +0.75 (+4.79%) | 700 |
| 9 Jan 2004 | INR | 17 | 17 | 15.65 | 15.65 | 7.825 | -0.8 (-4.86%) | 1,300 |
| 8 Jan 2004 | INR | 16.25 | 16.45 | 15.05 | 16.45 | 8.225 | +0.75 (+4.78%) | 3,200 |
| 7 Jan 2004 | INR | 17.3 | 17.3 | 15.7 | 15.7 | 7.85 | -0.8 (-4.85%) | 3,400 |
| 6 Jan 2004 | INR | 16.5 | 16.55 | 16.5 | 16.5 | 8.25 | -0.85 (-4.90%) | 2,600 |
| 5 Jan 2004 | INR | 17.4 | 18 | 17.35 | 17.35 | 8.675 | -0.9 (-4.93%) | 3,100 |
| 2 Jan 2004 | INR | 19 | 19 | 18.1 | 18.25 | 9.125 | -0.8 (-4.20%) | 2,400 |
| 1 Jan 2004 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 9.525 | -0.95 (-4.75%) | 100 |
| 31 Dec 2003 | INR | 21.52 | 21.52 | 20 | 20 | 10 | -0.5 (-2.44%) | 2,200 |
| 30 Dec 2003 | INR | 20 | 21 | 20 | 20.5 | 10.25 | +0.43 (+2.14%) | 3,600 |
| 29 Dec 2003 | INR | 20 | 20.07 | 20 | 20.07 | 10.035 | +0.95 (+4.97%) | 700 |
| 26 Dec 2003 | INR | 19.12 | 19.12 | 19 | 19.12 | 9.56 | +0.91 (+5.00%) | 900 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 18.21 | 9.105 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 18.21 | 18.21 | 18.21 | 18.21 | 9.105 | +0.86 (+4.96%) | 800 |
| 23 Dec 2003 | INR | 15.8 | 17.35 | 15.8 | 17.35 | 8.675 | +0.82 (+4.96%) | 700 |
| 22 Dec 2003 | INR | 15.6 | 16.53 | 15.6 | 16.53 | 8.265 | +0.78 (+4.95%) | 900 |
