| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | INR | 15.7 | 15.75 | 15.7 | 15.7 | 15.7 | -1.3 (-7.65%) | 300 |
| 19 Jan 2004 | INR | 14.8 | 17 | 14.7 | 17 | 17 | +0.7 (+4.29%) | 3,150 |
| 16 Jan 2004 | INR | 18 | 18 | 16.3 | 16.3 | 16.3 | -1.8 (-9.94%) | 2,800 |
| 15 Jan 2004 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +0.25 (+1.40%) | 200 |
| 14 Jan 2004 | INR | 20 | 20 | 17.85 | 17.85 | 17.85 | -1.95 (-9.85%) | 2,900 |
| 13 Jan 2004 | INR | 20.3 | 20.3 | 19.75 | 19.8 | 19.8 | -0.4 (-1.98%) | 1,600 |
| 12 Jan 2004 | INR | 19.5 | 20.2 | 19.5 | 20.2 | 20.2 | +1.8 (+9.78%) | 1,100 |
| 9 Jan 2004 | INR | 19.5 | 19.5 | 18.4 | 18.4 | 18.4 | -1.85 (-9.14%) | 250 |
| 8 Jan 2004 | INR | 21.45 | 21.45 | 20.05 | 20.25 | 20.25 | +0.75 (+3.85%) | 1,225 |
| 7 Jan 2004 | INR | 20.5 | 20.5 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 2,125 |
| 6 Jan 2004 | INR | 22.75 | 22.75 | 20 | 20 | 20 | -0.7 (-3.38%) | 2,925 |
| 5 Jan 2004 | INR | 21 | 21.25 | 20.7 | 20.7 | 20.7 | -2.2 (-9.61%) | 1,150 |
| 2 Jan 2004 | INR | 23.25 | 23.25 | 22.75 | 22.9 | 22.9 | 0.0 (0.0%) | 2,172 |
| 1 Jan 2004 | INR | 21.8 | 22.9 | 21.6 | 22.9 | 22.9 | +1.85 (+8.79%) | 1,200 |
| 31 Dec 2003 | INR | 23.9 | 23.9 | 20.55 | 21.05 | 21.05 | -1.75 (-7.68%) | 5,284 |
| 30 Dec 2003 | INR | 23 | 23.2 | 22.05 | 22.8 | 22.8 | -0.5 (-2.15%) | 2,250 |
| 29 Dec 2003 | INR | 25 | 25.85 | 22.75 | 23.3 | 23.3 | -1.8 (-7.17%) | 8,015 |
| 26 Dec 2003 | INR | 28.6 | 28.6 | 25 | 25.1 | 25.1 | -1.5 (-5.64%) | 14,570 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 27.1 | 29.25 | 26.1 | 26.6 | 26.6 | 0.0 (0.0%) | 24,240 |
| 23 Dec 2003 | INR | 23.15 | 26.6 | 23.15 | 26.6 | 26.6 | +2.4 (+9.92%) | 21,595 |
| 22 Dec 2003 | INR | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | +2.2 (+10.00%) | 25,040 |
| 19 Dec 2003 | INR | 20 | 22 | 20 | 22 | 22 | +2 (+10%) | 5,310 |
| 18 Dec 2003 | INR | 19.15 | 20.05 | 19.15 | 20 | 20 | +0.3 (+1.52%) | 1,544 |
| 17 Dec 2003 | INR | 20 | 20 | 19 | 19.7 | 19.7 | +0.95 (+5.07%) | 2,950 |
| 16 Dec 2003 | INR | 19.45 | 20 | 18.75 | 18.75 | 18.75 | -1.05 (-5.30%) | 3,319 |
| 15 Dec 2003 | INR | 19.5 | 20.4 | 19.5 | 19.8 | 19.8 | +0.2 (+1.02%) | 700 |
| 12 Dec 2003 | INR | 19.6 | 20 | 19.6 | 19.6 | 19.6 | +0.05 (+0.26%) | 595 |
| 11 Dec 2003 | INR | 20.8 | 20.8 | 19.5 | 19.55 | 19.55 | -1.35 (-6.46%) | 2,466 |
| 10 Dec 2003 | INR | 21.5 | 21.5 | 19.5 | 20.9 | 20.9 | -0.3 (-1.42%) | 2,810 |
