| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | INR | 26.5 | 27.5 | 26.4 | 27.5 | 27.5 | +0.85 (+3.19%) | 1,650 |
| 14 Jan 2004 | INR | 25.8 | 27.25 | 25.8 | 26.65 | 26.65 | +0.3 (+1.14%) | 4,381 |
| 13 Jan 2004 | INR | 26.7 | 27 | 26.1 | 26.35 | 26.35 | -0.15 (-0.57%) | 1,740 |
| 12 Jan 2004 | INR | 27.25 | 27.25 | 26 | 26.5 | 26.5 | -0.1 (-0.38%) | 10,160 |
| 9 Jan 2004 | INR | 28.35 | 28.35 | 26.5 | 26.6 | 26.6 | -1.1 (-3.97%) | 3,550 |
| 8 Jan 2004 | INR | 27 | 28.85 | 26.7 | 27.7 | 27.7 | -0.1 (-0.36%) | 12,500 |
| 7 Jan 2004 | INR | 28.55 | 28.7 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 13,700 |
| 6 Jan 2004 | INR | 29.2 | 29.5 | 28.65 | 29.25 | 29.25 | -0.35 (-1.18%) | 1,625 |
| 5 Jan 2004 | INR | 29.6 | 30.25 | 29.5 | 29.6 | 29.6 | -0.4 (-1.33%) | 3,250 |
| 2 Jan 2004 | INR | 29.1 | 30.25 | 28.8 | 30 | 30 | +0.95 (+3.27%) | 8,735 |
| 1 Jan 2004 | INR | 29.7 | 29.8 | 29 | 29.05 | 29.05 | -1 (-3.33%) | 2,550 |
| 31 Dec 2003 | INR | 30.1 | 30.25 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 950 |
| 30 Dec 2003 | INR | 32 | 32 | 30.05 | 30.05 | 30.05 | -1.4 (-4.45%) | 6,658 |
| 29 Dec 2003 | INR | 33.5 | 34.3 | 31.4 | 31.45 | 31.45 | -1.55 (-4.70%) | 2,875 |
| 26 Dec 2003 | INR | 35 | 35.5 | 33 | 33 | 33 | -1 (-2.94%) | 14,152 |
| 25 Dec 2003 | INR | 0 | 0 | 0 | 34 | 34 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | INR | 35 | 35.05 | 32.15 | 34 | 34 | +0.6 (+1.80%) | 3,740 |
| 23 Dec 2003 | INR | 33.15 | 34.5 | 33.1 | 33.4 | 33.4 | -0.15 (-0.45%) | 4,400 |
| 22 Dec 2003 | INR | 32.5 | 33.6 | 32.5 | 33.55 | 33.55 | +1.55 (+4.84%) | 5,724 |
| 19 Dec 2003 | INR | 32 | 32.55 | 31 | 32 | 32 | +1 (+3.23%) | 10,450 |
| 18 Dec 2003 | INR | 30 | 31 | 29.75 | 31 | 31 | +0.95 (+3.16%) | 5,860 |
| 17 Dec 2003 | INR | 30.6 | 30.85 | 30 | 30.05 | 30.05 | -0.6 (-1.96%) | 4,200 |
| 16 Dec 2003 | INR | 31.3 | 31.3 | 30 | 30.65 | 30.65 | +0.65 (+2.17%) | 2,705 |
| 15 Dec 2003 | INR | 28.5 | 31.1 | 28.5 | 30 | 30 | +0.2 (+0.67%) | 4,570 |
| 12 Dec 2003 | INR | 29.05 | 30.5 | 29.05 | 29.8 | 29.8 | -0.05 (-0.17%) | 2,720 |
| 11 Dec 2003 | INR | 30 | 30.55 | 29.4 | 29.85 | 29.85 | +0.7 (+2.40%) | 3,950 |
| 10 Dec 2003 | INR | 29 | 30.25 | 29 | 29.15 | 29.15 | +0.3 (+1.04%) | 3,460 |
| 9 Dec 2003 | INR | 26.2 | 28.85 | 26.2 | 28.85 | 28.85 | +1.35 (+4.91%) | 2,450 |
| 8 Dec 2003 | INR | 27 | 28.85 | 27 | 27.5 | 27.5 | 0.0 (0.0%) | 3,200 |
| 5 Dec 2003 | INR | 28.05 | 28.25 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 3,300 |
