| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | INR | 15 | 16 | 15 | 15.2 | 15.2 | +0.1 (+0.66%) | 1,923 |
| 9 Feb 2004 | INR | 14.5 | 15.4 | 14.25 | 15.1 | 15.1 | 0.0 (0.0%) | 1,039 |
| 6 Feb 2004 | INR | 15 | 15.1 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 300 |
| 5 Feb 2004 | INR | 14 | 15.3 | 14 | 15.3 | 15.3 | +1 (+6.99%) | 1,224 |
| 4 Feb 2004 | INR | 14.95 | 15.55 | 14.25 | 14.3 | 14.3 | +0.15 (+1.06%) | 475 |
| 3 Feb 2004 | INR | 14.55 | 14.95 | 14.15 | 14.15 | 14.15 | -1.9 (-11.84%) | 3,375 |
| 2 Feb 2004 | INR | 0 | 0 | 0 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | INR | 14.6 | 16.05 | 14.6 | 16.05 | 16.05 | 0.0 (0.0%) | 6,700 |
| 29 Jan 2004 | INR | 15.6 | 16.9 | 15.6 | 16.05 | 16.05 | -0.55 (-3.31%) | 375 |
| 28 Jan 2004 | INR | 16.6 | 16.8 | 16.6 | 16.6 | 16.6 | +0.25 (+1.53%) | 1,884 |
| 27 Jan 2004 | INR | 16.65 | 17.45 | 16.05 | 16.35 | 16.35 | -0.55 (-3.25%) | 2,975 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 16.65 | 17.45 | 16 | 16.9 | 16.9 | -0.1 (-0.59%) | 6,100 |
| 22 Jan 2004 | INR | 15.7 | 17 | 15.6 | 17 | 17 | +1.4 (+8.97%) | 5,350 |
| 21 Jan 2004 | INR | 18.5 | 18.5 | 15.6 | 15.6 | 15.6 | -2.55 (-14.05%) | 1,350 |
| 20 Jan 2004 | INR | 17.6 | 18.7 | 17.6 | 18.15 | 18.15 | +0.1 (+0.55%) | 807 |
| 19 Jan 2004 | INR | 19.2 | 19.2 | 18.05 | 18.05 | 18.05 | -1.15 (-5.99%) | 1,451 |
| 16 Jan 2004 | INR | 19.5 | 20 | 18 | 19.2 | 19.2 | -0.45 (-2.29%) | 4,140 |
| 15 Jan 2004 | INR | 19.5 | 20.5 | 19.5 | 19.65 | 19.65 | -0.3 (-1.50%) | 2,336 |
| 14 Jan 2004 | INR | 20 | 20.25 | 19.05 | 19.95 | 19.95 | -0.55 (-2.68%) | 2,033 |
| 13 Jan 2004 | INR | 21.85 | 21.85 | 19.9 | 20.5 | 20.5 | -0.65 (-3.07%) | 9,350 |
| 12 Jan 2004 | INR | 21.4 | 22 | 21 | 21.15 | 21.15 | -0.4 (-1.86%) | 4,229 |
| 9 Jan 2004 | INR | 22.55 | 23 | 21.5 | 21.55 | 21.55 | -0.05 (-0.23%) | 11,316 |
| 8 Jan 2004 | INR | 21 | 21.7 | 20.5 | 21.6 | 21.6 | +2.15 (+11.05%) | 1,800 |
| 7 Jan 2004 | INR | 22 | 22 | 19.2 | 19.45 | 19.45 | -1.5 (-7.16%) | 300 |
| 6 Jan 2004 | INR | 22.2 | 23.3 | 20.3 | 20.95 | 20.95 | -1.7 (-7.51%) | 5,628 |
| 5 Jan 2004 | INR | 22.5 | 24.75 | 22.3 | 22.65 | 22.65 | +0.95 (+4.38%) | 5,900 |
| 2 Jan 2004 | INR | 20.7 | 21.9 | 20.3 | 21.7 | 21.7 | +0.5 (+2.36%) | 4,750 |
| 1 Jan 2004 | INR | 20.1 | 21.45 | 20.1 | 21.2 | 21.2 | -0.3 (-1.40%) | 2,097 |
| 31 Dec 2003 | INR | 20.8 | 21.94 | 20.71 | 21.5 | 21.5 | -1 (-4.44%) | 4,130 |
