| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | INR | 28.5 | 29.1 | 27.6 | 28.6 | 28.6 | -0.25 (-0.87%) | 2,836 |
| 28 Jan 2004 | INR | 30.6 | 30.6 | 28 | 28.85 | 28.85 | +0.05 (+0.17%) | 5,480 |
| 27 Jan 2004 | INR | 29.7 | 30.5 | 28.5 | 28.8 | 28.8 | +0.5 (+1.77%) | 8,670 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 25.8 | 29.5 | 25.8 | 28.3 | 28.3 | +1.1 (+4.04%) | 11,625 |
| 22 Jan 2004 | INR | 28.5 | 30 | 26.05 | 27.2 | 27.2 | -1.25 (-4.39%) | 23,523 |
| 21 Jan 2004 | INR | 29.9 | 29.9 | 27.75 | 28.45 | 28.45 | -2.35 (-7.63%) | 25,725 |
| 20 Jan 2004 | INR | 33 | 33 | 30.5 | 30.8 | 30.8 | -0.95 (-2.99%) | 8,050 |
| 19 Jan 2004 | INR | 30.3 | 32.95 | 30.3 | 31.75 | 31.75 | +0.65 (+2.09%) | 9,200 |
| 16 Jan 2004 | INR | 33.05 | 33.25 | 31 | 31.1 | 31.1 | -2.05 (-6.18%) | 17,095 |
| 15 Jan 2004 | INR | 32.5 | 34.55 | 32.5 | 33.15 | 33.15 | -0.55 (-1.63%) | 8,513 |
| 14 Jan 2004 | INR | 35.4 | 35.4 | 33.7 | 33.7 | 33.7 | -0.55 (-1.61%) | 12,423 |
| 13 Jan 2004 | INR | 35.1 | 35.5 | 32 | 34.25 | 34.25 | -0.6 (-1.72%) | 17,916 |
| 12 Jan 2004 | INR | 35.5 | 36.4 | 34.25 | 34.85 | 34.85 | -0.55 (-1.55%) | 14,327 |
| 9 Jan 2004 | INR | 36 | 36.5 | 35 | 35.4 | 35.4 | +0.15 (+0.43%) | 34,448 |
| 8 Jan 2004 | INR | 34 | 36.25 | 34 | 35.25 | 35.25 | +1.5 (+4.44%) | 33,941 |
| 7 Jan 2004 | INR | 34 | 35 | 33.1 | 33.75 | 33.75 | -0.5 (-1.46%) | 24,264 |
| 6 Jan 2004 | INR | 36.7 | 36.7 | 34 | 34.25 | 34.25 | -2.1 (-5.78%) | 32,261 |
| 5 Jan 2004 | INR | 39.15 | 39.15 | 36 | 36.35 | 36.35 | -1.65 (-4.34%) | 43,397 |
| 2 Jan 2004 | INR | 38.55 | 39.25 | 37.7 | 38 | 38 | +0.5 (+1.33%) | 28,458 |
| 1 Jan 2004 | INR | 38.5 | 39.4 | 37.35 | 37.5 | 37.5 | -0.8 (-2.09%) | 22,191 |
| 31 Dec 2003 | INR | 39.3 | 39.65 | 38.2 | 38.3 | 38.3 | -0.8 (-2.05%) | 17,555 |
| 30 Dec 2003 | INR | 41.5 | 41.55 | 38.6 | 39.1 | 39.1 | -1.7 (-4.17%) | 47,925 |
| 29 Dec 2003 | INR | 40 | 41.7 | 39.65 | 40.8 | 40.8 | +1.15 (+2.90%) | 40,079 |
| 26 Dec 2003 | INR | 41 | 41 | 39.5 | 39.65 | 39.65 | -0.35 (-0.88%) | 31,302 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 40 | 40.7 | 39.5 | 40 | 40 | +0.45 (+1.14%) | 24,500 |
| 23 Dec 2003 | INR | 41.9 | 42.3 | 38.6 | 39.55 | 39.55 | -0.8 (-1.98%) | 34,832 |
| 22 Dec 2003 | INR | 40.9 | 42.15 | 40 | 40.35 | 40.35 | +1.15 (+2.93%) | 57,490 |
| 19 Dec 2003 | INR | 40.5 | 40.95 | 39 | 39.2 | 39.2 | -0.65 (-1.63%) | 31,986 |
