| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | INR | 15.65 | 16.4 | 15.65 | 15.95 | 15.95 | -0.25 (-1.54%) | 4,192 |
| 6 Feb 2004 | INR | 16.2 | 16.5 | 16.05 | 16.2 | 16.2 | +0.1 (+0.62%) | 2,843 |
| 5 Feb 2004 | INR | 16 | 16.45 | 15.85 | 16.1 | 16.1 | +0.3 (+1.90%) | 7,200 |
| 4 Feb 2004 | INR | 15.1 | 15.95 | 15.05 | 15.8 | 15.8 | +0.8 (+5.33%) | 9,163 |
| 3 Feb 2004 | INR | 17 | 17.45 | 15 | 15 | 15 | -2.3 (-13.29%) | 6,680 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 17.35 | 18 | 17.25 | 17.3 | 17.3 | -0.05 (-0.29%) | 6,285 |
| 29 Jan 2004 | INR | 18.1 | 18.1 | 17.15 | 17.35 | 17.35 | -0.9 (-4.93%) | 3,240 |
| 28 Jan 2004 | INR | 19 | 19 | 18 | 18.25 | 18.25 | -0.3 (-1.62%) | 4,595 |
| 27 Jan 2004 | INR | 18.75 | 19 | 18.55 | 18.55 | 18.55 | +0.35 (+1.92%) | 2,265 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 17.25 | 19 | 16.3 | 18.2 | 18.2 | +2 (+12.35%) | 5,775 |
| 22 Jan 2004 | INR | 17.45 | 18.5 | 16.1 | 16.2 | 16.2 | -1.75 (-9.75%) | 11,150 |
| 21 Jan 2004 | INR | 18.5 | 18.65 | 17.4 | 17.95 | 17.95 | -0.8 (-4.27%) | 11,310 |
| 20 Jan 2004 | INR | 18.8 | 19 | 18.5 | 18.75 | 18.75 | +0.05 (+0.27%) | 5,720 |
| 19 Jan 2004 | INR | 19.5 | 20 | 18 | 18.7 | 18.7 | -1.3 (-6.50%) | 8,250 |
| 16 Jan 2004 | INR | 20.1 | 20.95 | 20 | 20 | 20 | -0.6 (-2.91%) | 3,750 |
| 15 Jan 2004 | INR | 21 | 21.3 | 20.25 | 20.6 | 20.6 | +0.1 (+0.49%) | 12,972 |
| 14 Jan 2004 | INR | 20.5 | 21.1 | 20.4 | 20.5 | 20.5 | +0.6 (+3.02%) | 11,370 |
| 13 Jan 2004 | INR | 20.1 | 20.7 | 19.8 | 19.9 | 19.9 | -1.1 (-5.24%) | 9,405 |
| 12 Jan 2004 | INR | 22 | 23 | 20.35 | 21 | 21 | -1.6 (-7.08%) | 11,179 |
| 9 Jan 2004 | INR | 22.9 | 23.35 | 22.45 | 22.6 | 22.6 | +0.15 (+0.67%) | 16,103 |
| 8 Jan 2004 | INR | 21.7 | 22.5 | 21.55 | 22.45 | 22.45 | +0.9 (+4.18%) | 8,482 |
| 7 Jan 2004 | INR | 22.4 | 22.4 | 21.2 | 21.55 | 21.55 | -1 (-4.43%) | 14,312 |
| 6 Jan 2004 | INR | 22.5 | 22.9 | 21.3 | 22.55 | 22.55 | -0.05 (-0.22%) | 10,875 |
| 5 Jan 2004 | INR | 24.95 | 24.95 | 22.6 | 22.6 | 22.6 | -1.5 (-6.22%) | 15,950 |
| 2 Jan 2004 | INR | 24.1 | 25.3 | 24.05 | 24.1 | 24.1 | -0.4 (-1.63%) | 14,350 |
| 1 Jan 2004 | INR | 23 | 24.95 | 23 | 24.5 | 24.5 | +0.95 (+4.03%) | 13,730 |
| 31 Dec 2003 | INR | 24 | 25.5 | 23.5 | 23.55 | 23.55 | -0.7 (-2.89%) | 17,233 |
| 30 Dec 2003 | INR | 25.5 | 25.5 | 21.55 | 24.25 | 24.25 | -1.45 (-5.64%) | 22,240 |
