| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | INR | 0 | 0 | 0 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 15 | 15 | 14 | 14.8 | 14.8 | +1.4 (+10.45%) | 2,450 |
| 22 Jan 2004 | INR | 13.1 | 14.9 | 13.1 | 13.4 | 13.4 | -1.15 (-7.90%) | 5,720 |
| 21 Jan 2004 | INR | 15.25 | 15.5 | 14.55 | 14.55 | 14.55 | -1.25 (-7.91%) | 4,300 |
| 20 Jan 2004 | INR | 15.15 | 16 | 15.1 | 15.8 | 15.8 | -0.1 (-0.63%) | 3,700 |
| 19 Jan 2004 | INR | 15.65 | 16 | 15.25 | 15.9 | 15.9 | -0.6 (-3.64%) | 3,187 |
| 16 Jan 2004 | INR | 15.55 | 16.5 | 15.5 | 16.5 | 16.5 | +0.05 (+0.30%) | 6,350 |
| 15 Jan 2004 | INR | 17 | 17.65 | 16.05 | 16.45 | 16.45 | -1.5 (-8.36%) | 5,650 |
| 14 Jan 2004 | INR | 16.3 | 17.95 | 16.05 | 17.95 | 17.95 | +1.35 (+8.13%) | 7,330 |
| 13 Jan 2004 | INR | 16.9 | 17.5 | 16.15 | 16.6 | 16.6 | -0.55 (-3.21%) | 7,915 |
| 12 Jan 2004 | INR | 18.05 | 18.05 | 17.1 | 17.15 | 17.15 | -0.85 (-4.72%) | 4,020 |
| 9 Jan 2004 | INR | 19.5 | 19.9 | 17 | 18 | 18 | -0.5 (-2.70%) | 6,951 |
| 8 Jan 2004 | INR | 18.65 | 18.65 | 16.7 | 18.5 | 18.5 | +2.45 (+15.26%) | 3,153 |
| 7 Jan 2004 | INR | 14.5 | 16.4 | 14 | 16.05 | 16.05 | -1.05 (-6.14%) | 7,260 |
| 6 Jan 2004 | INR | 16.8 | 18 | 16 | 17.1 | 17.1 | -0.2 (-1.16%) | 9,420 |
| 5 Jan 2004 | INR | 19.9 | 19.9 | 17.25 | 17.3 | 17.3 | -1.2 (-6.49%) | 9,763 |
| 2 Jan 2004 | INR | 18.8 | 19 | 17.1 | 18.5 | 18.5 | +0.5 (+2.78%) | 10,900 |
| 1 Jan 2004 | INR | 18.3 | 18.5 | 17.15 | 18 | 18 | -1.25 (-6.49%) | 10,657 |
| 31 Dec 2003 | INR | 19.5 | 19.9 | 18.5 | 19.25 | 19.25 | -0.76 (-3.80%) | 8,250 |
| 30 Dec 2003 | INR | 21 | 22.1 | 20 | 20.01 | 20.01 | -1.84 (-8.42%) | 15,635 |
| 29 Dec 2003 | INR | 17 | 22.9 | 17 | 21.85 | 21.85 | +1.71 (+8.49%) | 27,903 |
| 26 Dec 2003 | INR | 20.75 | 21.95 | 19.25 | 20.14 | 20.14 | -0.63 (-3.03%) | 34,058 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 20.77 | 20.77 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 21.65 | 22.5 | 20.51 | 20.77 | 20.77 | -0.6 (-2.81%) | 23,600 |
| 23 Dec 2003 | INR | 23.75 | 23.75 | 21 | 21.37 | 21.37 | -2.28 (-9.64%) | 13,980 |
| 22 Dec 2003 | INR | 24 | 26 | 22.5 | 23.65 | 23.65 | +0.77 (+3.37%) | 58,057 |
| 19 Dec 2003 | INR | 20.5 | 22.88 | 20.1 | 22.88 | 22.88 | +3.81 (+19.98%) | 79,027 |
| 18 Dec 2003 | INR | 21.8 | 21.8 | 19.05 | 19.07 | 19.07 | -1.1 (-5.45%) | 18,675 |
| 17 Dec 2003 | INR | 18.9 | 21.8 | 18.9 | 20.17 | 20.17 | -0.09 (-0.44%) | 19,175 |
| 16 Dec 2003 | INR | 23 | 23 | 18.8 | 20.26 | 20.26 | -2.21 (-9.84%) | 49,825 |
