| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 29.45 | 30 | 28.3 | 28.85 | 28.85 | -0.25 (-0.86%) | 15,318 |
| 27 Jan 2004 | INR | 28.5 | 29.75 | 27.15 | 29.1 | 29.1 | +1.15 (+4.11%) | 11,626 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 27 | 28 | 26.05 | 27.95 | 27.95 | +1.65 (+6.27%) | 13,338 |
| 22 Jan 2004 | INR | 28.5 | 28.5 | 25 | 26.3 | 26.3 | -1 (-3.66%) | 15,163 |
| 21 Jan 2004 | INR | 32 | 32 | 26.6 | 27.3 | 27.3 | -3.6 (-11.65%) | 15,773 |
| 20 Jan 2004 | INR | 32.9 | 32.95 | 30.8 | 30.9 | 30.9 | -0.4 (-1.28%) | 14,914 |
| 19 Jan 2004 | INR | 32.85 | 33 | 31 | 31.3 | 31.3 | +0.2 (+0.64%) | 30,663 |
| 16 Jan 2004 | INR | 33 | 33 | 30.75 | 31.1 | 31.1 | -1.95 (-5.90%) | 14,046 |
| 15 Jan 2004 | INR | 34.75 | 34.75 | 33 | 33.05 | 33.05 | -1.55 (-4.48%) | 14,697 |
| 14 Jan 2004 | INR | 35 | 35.45 | 34.1 | 34.6 | 34.6 | +0.55 (+1.62%) | 21,824 |
| 13 Jan 2004 | INR | 34.85 | 35.9 | 33.6 | 34.05 | 34.05 | -0.35 (-1.02%) | 40,364 |
| 12 Jan 2004 | INR | 35.95 | 36 | 34 | 34.4 | 34.4 | +0.5 (+1.47%) | 58,048 |
| 9 Jan 2004 | INR | 34 | 36.9 | 33.1 | 33.9 | 33.9 | +2.1 (+6.60%) | 106,968 |
| 8 Jan 2004 | INR | 31.7 | 32.7 | 30.8 | 31.8 | 31.8 | +1.3 (+4.26%) | 21,427 |
| 7 Jan 2004 | INR | 30 | 31.9 | 30 | 30.5 | 30.5 | +0.15 (+0.49%) | 18,780 |
| 6 Jan 2004 | INR | 35 | 35 | 30.1 | 30.35 | 30.35 | -1.25 (-3.96%) | 19,827 |
| 5 Jan 2004 | INR | 33 | 33.5 | 31.15 | 31.6 | 31.6 | -1.35 (-4.10%) | 16,934 |
| 2 Jan 2004 | INR | 32 | 34.5 | 31.8 | 32.95 | 32.95 | +0.4 (+1.23%) | 46,884 |
| 1 Jan 2004 | INR | 31 | 34.2 | 31 | 32.55 | 32.55 | +1.75 (+5.68%) | 41,522 |
| 31 Dec 2003 | INR | 30.75 | 31.75 | 30.3 | 30.8 | 30.8 | -0.4 (-1.28%) | 11,826 |
| 30 Dec 2003 | INR | 34 | 34.05 | 31 | 31.2 | 31.2 | -2.25 (-6.73%) | 27,191 |
| 29 Dec 2003 | INR | 31.75 | 34.5 | 31.6 | 33.45 | 33.45 | +2.2 (+7.04%) | 42,778 |
| 26 Dec 2003 | INR | 30.9 | 31.5 | 30 | 31.25 | 31.25 | +1.2 (+3.99%) | 21,044 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 30.05 | 30.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 31.5 | 31.5 | 29.9 | 30.05 | 30.05 | -0.85 (-2.75%) | 19,991 |
| 23 Dec 2003 | INR | 32 | 32.5 | 29.95 | 30.9 | 30.9 | -0.9 (-2.83%) | 21,321 |
| 22 Dec 2003 | INR | 32 | 32.75 | 31.35 | 31.8 | 31.8 | +0.15 (+0.47%) | 11,642 |
| 19 Dec 2003 | INR | 31.9 | 33 | 31 | 31.65 | 31.65 | -0.3 (-0.94%) | 36,565 |
| 18 Dec 2003 | INR | 30.5 | 32 | 30.5 | 31.95 | 31.95 | +0.6 (+1.91%) | 19,270 |
