| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 5 | 5.25 | 4.9 | 4.99 | 4.99 | +0.06 (+1.22%) | 35,935 |
| 28 Jan 2004 | INR | 5.54 | 5.54 | 4.63 | 4.93 | 4.93 | -0.21 (-4.09%) | 59,429 |
| 27 Jan 2004 | INR | 5 | 5.2 | 4.76 | 5.14 | 5.14 | +0.41 (+8.67%) | 36,300 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 4.88 | 4.88 | 4.44 | 4.73 | 4.73 | +0.29 (+6.53%) | 81,330 |
| 22 Jan 2004 | INR | 4.8 | 4.8 | 4.12 | 4.44 | 4.44 | +0.02 (+0.45%) | 89,062 |
| 21 Jan 2004 | INR | 5 | 5 | 4.42 | 4.42 | 4.42 | -0.48 (-9.80%) | 95,986 |
| 20 Jan 2004 | INR | 5.08 | 5.08 | 4.63 | 4.9 | 4.9 | +0.28 (+6.06%) | 367,102 |
| 19 Jan 2004 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.42 (+10%) | 10,900 |
| 16 Jan 2004 | INR | 4.3 | 4.4 | 4.16 | 4.2 | 4.2 | -0.42 (-9.09%) | 38,660 |
| 15 Jan 2004 | INR | 4.51 | 4.94 | 4.35 | 4.62 | 4.62 | +0.04 (+0.87%) | 34,933 |
| 14 Jan 2004 | INR | 4.5 | 4.99 | 4.27 | 4.58 | 4.58 | 0.0 (0.0%) | 132,784 |
| 13 Jan 2004 | INR | 5 | 5.05 | 4.51 | 4.58 | 4.58 | -0.42 (-8.40%) | 55,497 |
| 12 Jan 2004 | INR | 4.85 | 5.2 | 4.85 | 5 | 5 | -0.26 (-4.94%) | 47,308 |
| 9 Jan 2004 | INR | 5.35 | 5.5 | 5.01 | 5.26 | 5.26 | +0.04 (+0.77%) | 36,300 |
| 8 Jan 2004 | INR | 5.05 | 5.49 | 5.01 | 5.22 | 5.22 | +0.17 (+3.37%) | 82,771 |
| 7 Jan 2004 | INR | 4.75 | 5.5 | 4.75 | 5.05 | 5.05 | -0.19 (-3.63%) | 87,914 |
| 6 Jan 2004 | INR | 5.4 | 5.75 | 5.21 | 5.24 | 5.24 | -0.44 (-7.75%) | 74,950 |
| 5 Jan 2004 | INR | 6 | 6 | 5.6 | 5.68 | 5.68 | -0.06 (-1.05%) | 138,920 |
| 2 Jan 2004 | INR | 6 | 6.25 | 5.7 | 5.74 | 5.74 | -0.27 (-4.49%) | 117,900 |
| 1 Jan 2004 | INR | 6.2 | 6.2 | 5.8 | 6.01 | 6.01 | +0.23 (+3.98%) | 199,251 |
| 31 Dec 2003 | INR | 6 | 6 | 5.74 | 5.78 | 5.78 | -0.3 (-4.93%) | 82,848 |
| 30 Dec 2003 | INR | 7 | 7 | 6.05 | 6.08 | 6.08 | -0.38 (-5.88%) | 129,453 |
| 29 Dec 2003 | INR | 6.75 | 6.85 | 6 | 6.46 | 6.46 | +0.12 (+1.89%) | 178,311 |
| 26 Dec 2003 | INR | 6 | 6.5 | 5.94 | 6.34 | 6.34 | +0.04 (+0.63%) | 183,250 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 6.6 | 6.6 | 5.95 | 6.3 | 6.3 | +0.11 (+1.78%) | 148,990 |
| 23 Dec 2003 | INR | 6.2 | 6.6 | 5.9 | 6.19 | 6.19 | +0.09 (+1.48%) | 259,198 |
| 22 Dec 2003 | INR | 5.88 | 6.25 | 5.7 | 6.1 | 6.1 | +0.29 (+4.99%) | 468,022 |
| 19 Dec 2003 | INR | 5.99 | 5.99 | 5.5 | 5.81 | 5.81 | +0.26 (+4.68%) | 290,104 |
