| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 23.8 | 24.05 | 23.8 | 24 | 3.2 | -1 (-4%) | 300 |
| 28 Jan 2004 | INR | 24.95 | 25.55 | 24.95 | 25 | 3.3333 | -1.25 (-4.76%) | 1,365 |
| 27 Jan 2004 | INR | 27 | 27 | 26.1 | 26.25 | 3.5 | -0.75 (-2.78%) | 290 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 27 | 3.6 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 26.6 | 27.9 | 26.5 | 27 | 3.6 | -0.1 (-0.37%) | 1,865 |
| 22 Jan 2004 | INR | 28 | 28.45 | 27.1 | 27.1 | 3.6133 | -1.4 (-4.91%) | 2,650 |
| 21 Jan 2004 | INR | 28.3 | 28.75 | 28.3 | 28.5 | 3.8 | -1.25 (-4.20%) | 1,900 |
| 20 Jan 2004 | INR | 30 | 31 | 29.75 | 29.75 | 3.9667 | -1.25 (-4.03%) | 2,464 |
| 19 Jan 2004 | INR | 29 | 31 | 29 | 31 | 4.1333 | +0.5 (+1.64%) | 133 |
| 16 Jan 2004 | INR | 30 | 30.55 | 30 | 30.5 | 4.0667 | +1.4 (+4.81%) | 6,332 |
| 15 Jan 2004 | INR | 29 | 29.1 | 29 | 29.1 | 3.88 | -0.9 (-3%) | 183 |
| 14 Jan 2004 | INR | 30 | 31 | 28.6 | 30 | 4 | +0.4 (+1.35%) | 1,059 |
| 13 Jan 2004 | INR | 30.5 | 31 | 29.6 | 29.6 | 3.9467 | -1.4 (-4.52%) | 1,412 |
| 12 Jan 2004 | INR | 31 | 31.1 | 30.5 | 31 | 4.1333 | -0.95 (-2.97%) | 1,239 |
| 9 Jan 2004 | INR | 30 | 32.8 | 30 | 31.95 | 4.26 | +0.7 (+2.24%) | 3,276 |
| 8 Jan 2004 | INR | 30.3 | 32 | 30.3 | 31.25 | 4.1667 | -0.6 (-1.88%) | 2,730 |
| 7 Jan 2004 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 4.2467 | -1.65 (-4.93%) | 383 |
| 6 Jan 2004 | INR | 33.55 | 35.5 | 33.5 | 33.5 | 4.4667 | -1.75 (-4.96%) | 2,838 |
| 5 Jan 2004 | INR | 32 | 35.25 | 31.95 | 35.25 | 4.7 | +1.65 (+4.91%) | 8,150 |
| 2 Jan 2004 | INR | 30.5 | 33.6 | 30.45 | 33.6 | 4.48 | +1.6 (+5%) | 11,784 |
| 1 Jan 2004 | INR | 33 | 33.9 | 30.75 | 32 | 4.2667 | -0.3 (-0.93%) | 3,188 |
| 31 Dec 2003 | INR | 33.5 | 34.9 | 31.85 | 32.3 | 4.3067 | -1.2 (-3.58%) | 6,752 |
| 30 Dec 2003 | INR | 37 | 37 | 33.5 | 33.5 | 4.4667 | -1.75 (-4.96%) | 5,651 |
| 29 Dec 2003 | INR | 38.95 | 38.95 | 35.25 | 35.25 | 4.7 | -1.85 (-4.99%) | 4,585 |
| 26 Dec 2003 | INR | 40.5 | 40.5 | 37 | 37.1 | 4.9467 | -1.5 (-3.89%) | 6,889 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 38.6 | 5.1467 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 37 | 38.7 | 35.75 | 38.6 | 5.1467 | +3.4 (+9.66%) | 12,207 |
| 23 Dec 2003 | INR | 34.55 | 35.2 | 34.5 | 35.2 | 4.6933 | +3.2 (+10%) | 12,198 |
| 22 Dec 2003 | INR | 32.7 | 32.75 | 30 | 32 | 4.2667 | +2.2 (+7.38%) | 7,872 |
| 19 Dec 2003 | INR | 29 | 29.8 | 28.25 | 29.8 | 3.9733 | +2.7 (+9.96%) | 18,168 |
