| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | INR | 13.55 | 14.15 | 12.56 | 12.78 | 51.12 | -0.09 (-0.70%) | 24,410 |
| 8 Jan 2004 | INR | 12.4 | 13.1 | 12.4 | 12.87 | 51.48 | +0.82 (+6.80%) | 15,082 |
| 7 Jan 2004 | INR | 12.21 | 12.45 | 11.55 | 12.05 | 48.2 | -0.45 (-3.60%) | 19,753 |
| 6 Jan 2004 | INR | 12.81 | 13.39 | 12.5 | 12.5 | 50 | -0.64 (-4.87%) | 9,012 |
| 5 Jan 2004 | INR | 13.5 | 13.78 | 12.85 | 13.14 | 52.56 | -0.26 (-1.94%) | 15,293 |
| 2 Jan 2004 | INR | 13.45 | 13.9 | 13.25 | 13.4 | 53.6 | +0.29 (+2.21%) | 15,864 |
| 1 Jan 2004 | INR | 13.3 | 13.75 | 13.01 | 13.11 | 52.44 | -0.17 (-1.28%) | 9,007 |
| 31 Dec 2003 | INR | 14.09 | 14.1 | 13.1 | 13.28 | 53.12 | -0.08 (-0.60%) | 9,905 |
| 30 Dec 2003 | INR | 14.21 | 14.21 | 13.3 | 13.36 | 53.44 | -0.77 (-5.45%) | 19,409 |
| 29 Dec 2003 | INR | 14.15 | 14.5 | 14 | 14.13 | 56.52 | +0.25 (+1.80%) | 18,388 |
| 26 Dec 2003 | INR | 14.25 | 15 | 13.5 | 13.88 | 55.52 | -0.12 (-0.86%) | 16,262 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 14 | 56 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 13.5 | 14.3 | 13.12 | 14 | 56 | +0.79 (+5.98%) | 15,341 |
| 23 Dec 2003 | INR | 13.5 | 13.99 | 13.06 | 13.21 | 52.84 | -0.21 (-1.56%) | 9,933 |
| 22 Dec 2003 | INR | 13.6 | 14.19 | 13.25 | 13.42 | 53.68 | -0.11 (-0.81%) | 18,412 |
| 19 Dec 2003 | INR | 14.68 | 14.68 | 13.5 | 13.53 | 54.12 | -0.7 (-4.92%) | 13,659 |
| 18 Dec 2003 | INR | 14.39 | 14.7 | 14 | 14.23 | 56.92 | +0.25 (+1.79%) | 22,228 |
| 17 Dec 2003 | INR | 13.5 | 14.3 | 13.5 | 13.98 | 55.92 | +0.13 (+0.94%) | 12,446 |
| 16 Dec 2003 | INR | 14 | 14.2 | 13.5 | 13.85 | 55.4 | -0.23 (-1.63%) | 13,287 |
| 15 Dec 2003 | INR | 14.25 | 14.3 | 13.2 | 14.08 | 56.32 | +1.08 (+8.31%) | 23,724 |
| 12 Dec 2003 | INR | 14 | 14 | 12.56 | 13 | 52 | -0.04 (-0.31%) | 5,826 |
| 11 Dec 2003 | INR | 14.25 | 14.25 | 13.01 | 13.04 | 52.16 | -0.88 (-6.32%) | 17,025 |
| 10 Dec 2003 | INR | 14.79 | 14.8 | 13.9 | 13.92 | 55.68 | -0.41 (-2.86%) | 19,014 |
| 9 Dec 2003 | INR | 14.6 | 14.6 | 14.1 | 14.33 | 57.32 | +0.2 (+1.42%) | 12,503 |
| 8 Dec 2003 | INR | 13.75 | 14.99 | 13.75 | 14.13 | 56.52 | -0.52 (-3.55%) | 14,250 |
| 5 Dec 2003 | INR | 15 | 15.35 | 14.5 | 14.65 | 58.6 | +0.17 (+1.17%) | 45,206 |
| 4 Dec 2003 | INR | 14.9 | 14.9 | 13.5 | 14.48 | 57.92 | -0.49 (-3.27%) | 46,729 |
| 3 Dec 2003 | INR | 15 | 15.19 | 14.25 | 14.97 | 59.88 | +1.16 (+8.40%) | 82,902 |
| 2 Dec 2003 | INR | 12.6 | 13.81 | 12.6 | 13.81 | 55.24 | +1.25 (+9.95%) | 22,941 |
| 1 Dec 2003 | INR | 11.75 | 12.57 | 11.75 | 12.56 | 50.24 | +1.13 (+9.89%) | 28,141 |
