| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2004 | INR | 19.7 | 19.7 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 1,666 |
| 20 Jan 2004 | INR | 20.6 | 20.6 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 5,702 |
| 19 Jan 2004 | INR | 19.25 | 21.25 | 19.25 | 20.7 | 20.7 | +0.45 (+2.22%) | 10,300 |
| 16 Jan 2004 | INR | 21.35 | 21.35 | 19.6 | 20.25 | 20.25 | -0.1 (-0.49%) | 19,750 |
| 15 Jan 2004 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.95 (+4.90%) | 25,450 |
| 14 Jan 2004 | INR | 20 | 20 | 19.25 | 19.4 | 19.4 | -0.8 (-3.96%) | 6,200 |
| 13 Jan 2004 | INR | 19.8 | 20.4 | 19.25 | 20.2 | 20.2 | +0.4 (+2.02%) | 7,251 |
| 12 Jan 2004 | INR | 20.25 | 20.95 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 7,520 |
| 9 Jan 2004 | INR | 20.3 | 22.05 | 20.3 | 20.8 | 20.8 | -0.2 (-0.95%) | 37,250 |
| 8 Jan 2004 | INR | 19.3 | 21 | 19.3 | 21 | 21 | +1 (+5%) | 8,685 |
| 7 Jan 2004 | INR | 19.4 | 20 | 19.35 | 20 | 20 | -0.35 (-1.72%) | 4,665 |
| 6 Jan 2004 | INR | 19.25 | 21.25 | 19.25 | 20.35 | 20.35 | +0.1 (+0.49%) | 4,225 |
| 5 Jan 2004 | INR | 19.15 | 21 | 19.15 | 20.25 | 20.25 | +0.1 (+0.50%) | 2,700 |
| 2 Jan 2004 | INR | 18.4 | 20.15 | 18.4 | 20.15 | 20.15 | +0.95 (+4.95%) | 4,600 |
| 1 Jan 2004 | INR | 19.1 | 19.5 | 19 | 19.2 | 19.2 | -0.75 (-3.76%) | 3,550 |
| 31 Dec 2003 | INR | 20 | 20.15 | 19.5 | 19.95 | 19.95 | -0.55 (-2.68%) | 4,335 |
| 30 Dec 2003 | INR | 19.85 | 21.15 | 19.5 | 20.5 | 20.5 | +0.35 (+1.74%) | 6,820 |
| 29 Dec 2003 | INR | 19 | 20.15 | 18.75 | 20.15 | 20.15 | +0.95 (+4.95%) | 5,801 |
| 26 Dec 2003 | INR | 19.5 | 21 | 19.1 | 19.2 | 19.2 | -0.85 (-4.24%) | 5,600 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 20.5 | 20.95 | 20 | 20.05 | 20.05 | -0.9 (-4.30%) | 6,880 |
| 23 Dec 2003 | INR | 20.75 | 21.5 | 20.65 | 20.95 | 20.95 | -0.75 (-3.46%) | 7,669 |
| 22 Dec 2003 | INR | 20.4 | 21.7 | 20.4 | 21.7 | 21.7 | +0.75 (+3.58%) | 11,400 |
| 19 Dec 2003 | INR | 21.25 | 21.5 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 20,903 |
| 18 Dec 2003 | INR | 23 | 23 | 21.9 | 22 | 22 | -1 (-4.35%) | 27,147 |
| 17 Dec 2003 | INR | 24.5 | 24.55 | 22.5 | 23 | 23 | -0.4 (-1.71%) | 15,430 |
| 16 Dec 2003 | INR | 23.4 | 23.4 | 22.55 | 23.4 | 23.4 | +1.1 (+4.93%) | 10,608 |
| 15 Dec 2003 | INR | 22.3 | 22.3 | 21.9 | 22.3 | 22.3 | +1.05 (+4.94%) | 5,200 |
| 12 Dec 2003 | INR | 21.25 | 21.25 | 19.85 | 21.25 | 21.25 | +1 (+4.94%) | 7,652 |
| 11 Dec 2003 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.95 (+4.92%) | 3,400 |
