| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | INR | 45 | 48 | 45 | 45.6 | 45.6 | +0.6 (+1.33%) | 2,100 |
| 27 Jan 2004 | INR | 45.3 | 45.8 | 45 | 45 | 45 | +2.9 (+6.89%) | 600 |
| 26 Jan 2004 | INR | 0 | 0 | 0 | 42.1 | 42.1 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | INR | 43 | 44 | 42.1 | 42.1 | 42.1 | -0.9 (-2.09%) | 1,000 |
| 22 Jan 2004 | INR | 41.55 | 45 | 41.55 | 43 | 43 | -2 (-4.44%) | 9,050 |
| 21 Jan 2004 | INR | 47 | 47 | 45 | 45 | 45 | -2.5 (-5.26%) | 4,600 |
| 20 Jan 2004 | INR | 49.9 | 49.9 | 47.5 | 47.5 | 47.5 | -1 (-2.06%) | 1,800 |
| 19 Jan 2004 | INR | 46 | 48.95 | 45 | 48.5 | 48.5 | -0.55 (-1.12%) | 4,000 |
| 16 Jan 2004 | INR | 49 | 50.75 | 49 | 49.05 | 49.05 | -0.95 (-1.90%) | 2,100 |
| 15 Jan 2004 | INR | 49.9 | 51.95 | 49.9 | 50 | 50 | 0.0 (0.0%) | 4,394 |
| 14 Jan 2004 | INR | 50 | 53 | 50 | 50 | 50 | +0.75 (+1.52%) | 4,300 |
| 13 Jan 2004 | INR | 48 | 49.3 | 48 | 49.25 | 49.25 | -3.25 (-6.19%) | 2,220 |
| 12 Jan 2004 | INR | 52.9 | 52.95 | 51.3 | 52.5 | 52.5 | +0.4 (+0.77%) | 4,540 |
| 9 Jan 2004 | INR | 52.05 | 52.5 | 50 | 52.1 | 52.1 | -0.9 (-1.70%) | 18,450 |
| 8 Jan 2004 | INR | 52 | 53 | 51.5 | 53 | 53 | +2.6 (+5.16%) | 6,000 |
| 7 Jan 2004 | INR | 49 | 51.65 | 49 | 50.4 | 50.4 | -0.1 (-0.20%) | 5,600 |
| 6 Jan 2004 | INR | 52.1 | 52.5 | 50.05 | 50.5 | 50.5 | -3 (-5.61%) | 7,064 |
| 5 Jan 2004 | INR | 55 | 55 | 51.25 | 53.5 | 53.5 | -1.5 (-2.73%) | 8,500 |
| 2 Jan 2004 | INR | 57.5 | 57.5 | 54.8 | 55 | 55 | -1 (-1.79%) | 6,200 |
| 1 Jan 2004 | INR | 54.05 | 56.55 | 54.05 | 56 | 56 | +2.45 (+4.58%) | 4,000 |
| 31 Dec 2003 | INR | 57.8 | 57.8 | 53.25 | 53.55 | 53.55 | -2.95 (-5.22%) | 9,900 |
| 30 Dec 2003 | INR | 57 | 57.8 | 55.55 | 56.5 | 56.5 | -0.5 (-0.88%) | 6,760 |
| 29 Dec 2003 | INR | 58.9 | 59 | 56 | 57 | 57 | +1.85 (+3.35%) | 11,274 |
| 26 Dec 2003 | INR | 57.9 | 57.9 | 55 | 55.15 | 55.15 | -1.25 (-2.22%) | 15,400 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 56.4 | 56.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 57 | 58.45 | 55.6 | 56.4 | 56.4 | +0.5 (+0.89%) | 8,670 |
| 23 Dec 2003 | INR | 55.5 | 58 | 55.5 | 55.9 | 55.9 | -1.85 (-3.20%) | 5,000 |
| 22 Dec 2003 | INR | 55.5 | 60 | 55.5 | 57.75 | 57.75 | +2.8 (+5.10%) | 24,710 |
| 19 Dec 2003 | INR | 59 | 59.5 | 54 | 54.95 | 54.95 | -0.25 (-0.45%) | 41,920 |
| 18 Dec 2003 | INR | 56.4 | 56.4 | 55 | 55.2 | 55.2 | -1.55 (-2.73%) | 5,498 |
